Get the Stockscreener App
8.4684
6.19%
-0.5941
International Consolidated Airlines Group SA ADR Stock (ICAGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 17, 2025 | $8.56 | $8.46 | $0.10 | 60,604.0 | -6.56% |
| Jun 04, 2025 | $9.09 | $8.98 | $0.108 | 78,755.0 | +0.58% |
| Jun 03, 2025 | $9.02 | $8.93 | $0.085 | 93,768.0 | -0.66% |
| Jun 02, 2025 | $9.08 | $8.88 | $0.20 | 181,740.0 | +3.89% |
| May 30, 2025 | $8.78 | $8.68 | $0.10 | 82,133.0 | -2.29% |
| May 29, 2025 | $9.08 | $8.91 | $0.17 | 87,084.0 | +0.62% |
| May 28, 2025 | $9.02 | $8.88 | $0.135 | 62,892.0 | -1.11% |
| May 27, 2025 | $9.04 | $8.96 | $0.0825 | 168,577.0 | +4.54% |
| May 23, 2025 | $8.62 | $8.51 | $0.11 | 41,657.0 | -1.49% |
| May 22, 2025 | $8.82 | $8.68 | $0.142 | 66,586.0 | -1.02% |
| May 21, 2025 | $8.93 | $8.80 | $0.13 | 44,758.0 | -1.23% |
| May 20, 2025 | $8.96 | $8.91 | $0.05 | 133,381.0 | +1.02% |
International Consolidated Airlines Group SA ADR Stock (ICAGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of International Consolidated Airlines Group SA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICAGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of International Consolidated Airlines Group SA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
International Consolidated Airlines Group SA ADR Stock (ICAGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $9.09 | $8.46 | $0.63 | 414,867.0 | -3.00% |
| May, 2025 | $9.08 | $6.96 | $2.12 | 1,924,084.0 | +26.34% |
| Apr, 2025 | $7.09 | $5.60 | $1.49 | 3,496,157.0 | +2.75% |
| Mar, 2025 | $8.81 | $6.59 | $2.22 | 3,631,491.0 | -23.32% |
| Feb, 2025 | $9.11 | $8.08 | $1.03 | 2,906,489.0 | +5.66% |
| Jan, 2025 | $8.44 | $7.33 | $1.10 | 2,630,673.0 | +9.93% |
International Consolidated Airlines Group SA ADR Stock (ICAGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $7.79 | $6.57 | $1.22 | 5,327,068.0 | +15.54% |
| Nov, 2024 | $6.65 | $5.37 | $1.28 | 3,119,319.0 | +23.42% |
| Oct, 2024 | $5.55 | $4.88 | $0.674 | 1,683,537.0 | -1.19% |
| Sep, 2024 | $5.62 | $4.69 | $0.9295 | 1,854,201.0 | +15.36% |
| Aug, 2024 | $4.80 | $4.04 | $0.76 | 1,213,132.0 | +12.65% |
| Jul, 2024 | $4.54 | $4.08 | $0.46 | 1,164,915.0 | +3.20% |
| Jun, 2024 | $4.44 | $4.01 | $0.43 | 962,463.0 | -6.24% |
| May, 2024 | $4.63 | $4.22 | $0.41 | 1,058,383.0 | +0.24% |
| Apr, 2024 | $4.44 | $3.86 | $0.58 | 1,335,883.0 | -1.60% |
| Mar, 2024 | $4.43 | $3.54 | $0.89 | 2,178,245.0 | +18.97% |
| Feb, 2024 | $3.90 | $3.51 | $0.393 | 1,776,259.0 | +0.00% |
| Jan, 2024 | $3.95 | $3.53 | $0.42 | 1,498,067.0 | -4.90% |
International Consolidated Airlines Group SA ADR Stock (ICAGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.05 | $3.84 | $0.21 | 1,064,083.0 | +1.70% |
| Nov, 2023 | $4.06 | $3.41 | $0.65 | 1,536,995.0 | +10.62% |
| Oct, 2023 | $3.82 | $3.28 | $0.54 | 1,165,329.0 | -3.13% |
| Sep, 2023 | $4.04 | $3.47 | $0.57 | 1,051,733.0 | -12.10% |
| Aug, 2023 | $4.36 | $3.81 | $0.55 | 1,743,584.0 | -6.47% |
| Jul, 2023 | $4.38 | $3.79 | $0.59 | 1,521,691.0 | +6.30% |
| Jun, 2023 | $4.22 | $3.81 | $0.41 | 1,251,469.0 | +7.19% |
| May, 2023 | $3.96 | $3.61 | $0.35 | 1,275,451.0 | +1.06% |
| Apr, 2023 | $3.77 | $3.55 | $0.225 | 1,058,772.0 | +1.90% |
| Mar, 2023 | $3.73 | $3.15 | $0.58 | 1,289,474.0 | -0.27% |
| Feb, 2023 | $4.19 | $3.58 | $0.61 | 1,429,039.0 | -9.98% |
| Jan, 2023 | $4.21 | $3.00 | $1.21 | 2,120,173.0 | +40.75% |
9.47%
3.88%
Cap:
|
Volume (24h):