OTC Markets OTCPK - Delayed Quote
USD
International Consolidated Airlines Group S.A. (ICAGY)
10.85
-0.20
(-1.81%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.88
10.93
10.78
10.85
10.85
86,600
Oct 29, 2026
11.04
11.13
11.01
11.05
11.05
305,400
Oct 28, 2026
10.88
10.93
10.80
10.80
10.80
130,100
Oct 27, 2026
10.96
11.06
10.90
10.96
10.96
132,800
Oct 26, 2026
10.94
11.08
10.92
11.04
11.04
182,800
Oct 23, 2026
10.74
10.74
10.55
10.64
10.64
185,900
Oct 22, 2026
10.95
11.03
10.88
10.97
10.97
115,300
Oct 21, 2026
11.23
11.37
11.16
11.23
11.23
80,300
Oct 20, 2026
11.00
11.40
10.95
11.14
11.14
126,800
Oct 19, 2026
10.85
11.04
10.81
10.88
10.88
118,400
Oct 16, 2026
11.11
11.15
10.94
11.00
11.00
106,600
Oct 15, 2026
11.04
11.12
10.93
11.09
11.09
290,100
Oct 14, 2026
10.93
11.02
10.82
10.90
10.90
126,100
Oct 13, 2026
11.09
11.14
10.97
11.07
11.07
104,200
Oct 12, 2026
11.25
11.25
11.05
11.09
11.09
125,200
Oct 9, 2026
11.23
11.23
11.05
11.16
11.16
110,600
Oct 8, 2026
11.29
11.29
11.16
11.28
11.28
83,300
Oct 7, 2026
11.44
11.55
11.44
11.54
11.54
63,600
Oct 6, 2026
11.60
11.76
11.57
11.65
11.65
95,900
Oct 5, 2026
11.46
11.57
11.44
11.48
11.48
84,900
Oct 2, 2026
11.71
11.77
11.50
11.72
11.72
47,500
Oct 1, 2026
11.58
11.58
11.42
11.52
11.52
78,800
Sep 30, 2026
11.72
11.72
11.59
11.63
11.63
45,800
Sep 29, 2026
11.77
11.77
11.55
11.65
11.65
32,900
Sep 28, 2026
11.68
11.81
11.57
11.75
11.75
69,500
Sep 25, 2026
11.63
11.67
11.53
11.67
11.67
41,900
Sep 24, 2026
11.47
11.56
11.31
11.51
11.51
94,600
Sep 23, 2026
11.55
11.55
11.43
11.50
11.50
38,000
Sep 22, 2026
11.96
11.98
11.71
11.83
11.83
54,000
Sep 21, 2026
11.46
11.67
11.42
11.65
11.65
73,600
Sep 18, 2026
11.23
11.29
11.01
11.24
11.24
40,900
Sep 17, 2026
11.37
11.43
11.26
11.27
11.27
71,900
Sep 16, 2026
11.17
11.37
11.09
11.19
11.19
65,100
Sep 15, 2026
11.15
11.15
10.97
11.09
11.09
94,300
Sep 14, 2026
11.00
11.18
10.94
11.10
11.10
80,600
Sep 11, 2026
11.27
11.44
11.21
11.34
11.34
54,100
Sep 10, 2026
11.20
11.28
11.10
11.14
11.14
104,600
Sep 9, 2026
11.30
11.33
11.20
11.21
11.21
50,300
Sep 8, 2026
11.45
11.54
11.40
11.43
11.43
59,300
Sep 4, 2026
11.57
11.74
11.57
11.63
11.63
21,600
Sep 3, 2026
11.54
11.57
11.47
11.51
11.51
58,000
Sep 2, 2026
11.45
11.47
11.30
11.30
11.30
52,700
Sep 1, 2026
11.45
11.52
11.30
11.30
11.30
58,700
Aug 31, 2026
11.63
11.75
11.60
11.61
11.61
77,400
Aug 28, 2026
11.90
11.91
11.77
11.79
11.79
39,000
Aug 27, 2026
11.93
11.93
11.80
11.80
11.80
175,600
Aug 26, 2026
12.29
12.29
12.03
12.11
12.11
48,000
Aug 25, 2026
12.04
12.16
12.01
12.13
12.13
228,300
Aug 24, 2026
11.72
11.77
11.69
11.72
11.72
38,500
Aug 21, 2026
11.54
11.57
11.47
11.50
11.50
35,800
Aug 20, 2026
11.42
11.51
11.36
11.36
11.36
45,600
Aug 19, 2026
11.65
11.66
11.53
11.57
11.57
45,300
Aug 18, 2026
11.64
11.64
11.44
11.44
11.44
31,600
Aug 17, 2026
11.91
11.91
11.73
11.77
11.77
47,700
Aug 14, 2026
12.02
12.10
11.95
11.96
11.96
28,000
Aug 13, 2026
12.06
12.08
11.87
11.95
11.95
41,100
Aug 12, 2026
12.00
12.00
11.91
11.91
11.91
49,700
Aug 11, 2026
11.89
11.96
11.84
11.85
11.85
110,000
Aug 10, 2026
11.81
11.81
11.69
11.71
11.71
52,800
Aug 7, 2026
11.98
11.98
11.84
11.92
11.92
30,900
Aug 6, 2026
11.98
12.10
11.90
11.91
11.91
57,300
Aug 5, 2026
11.88
12.02
11.85
11.89
11.89
41,300
Aug 4, 2026
11.62
11.85
11.62
11.81
11.81
23,300
Aug 3, 2026
11.67
11.74
11.57
11.68
11.68
72,000
Jul 31, 2026
11.72
11.73
11.59
11.73
11.73
37,100
Jul 30, 2026
11.78
11.91
11.73
11.85
11.85
49,000
Jul 29, 2026
11.52
11.74
11.49
11.65
11.65
58,600
Jul 28, 2026
11.70
11.91
11.69
11.91
11.91
48,500
Jul 27, 2026
11.76
11.83
11.68
11.73
11.73
61,700
Jul 24, 2026
11.56
11.70
11.51
11.52
11.52
52,500
Jul 23, 2026
11.34
11.39
11.14
11.22
11.22
60,800
Jul 22, 2026
11.65
11.79
11.65
11.67
11.67
22,800
Jul 21, 2026
11.70
11.87
11.67
11.78
11.78
35,800
Jul 20, 2026
11.85
11.87
11.68
11.68
11.68
76,600
Jul 17, 2026
11.86
11.94
11.71
11.88
11.88
57,400
Jul 16, 2026
12.08
12.11
11.98
12.01
12.01
34,600
Jul 15, 2026
12.15
12.27
12.12
12.21
12.21
66,800
Jul 14, 2026
12.25
12.35
12.12
12.13
12.13
476,300
Jul 13, 2026
12.38
12.40
12.29
12.30
12.30
88,800
Jul 10, 2026
12.63
12.70
12.52
12.65
12.65
30,800
Jul 9, 2026
12.38
12.59
12.35
12.52
12.52
38,800
Jul 8, 2026
12.34
12.45
12.13
12.28
12.28
72,300
Jul 7, 2026
12.86
12.89
12.73
12.73
12.73
34,000
Jul 6, 2026
12.93
13.00
12.86
12.94
12.94
33,600
Jul 2, 2026
12.74
12.84
12.70
12.74
12.74
25,900
Jul 1, 2026
12.45
12.48
12.35
12.47
12.47
35,400
Jun 30, 2026
12.73
12.73
12.55
12.69
12.69
20,300
Jun 29, 2026
12.75
12.76
12.53
12.70
12.70
20,800
Jun 26, 2026
0.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
12.56
12.76
12.56
12.73
12.73
37,900
Jun 25, 2026
13.00
13.07
12.88
12.97
12.85
84,500
Jun 24, 2026
12.46
12.68
12.38
12.64
12.53
109,700
Jun 23, 2026
12.17
12.39
12.17
12.37
12.26
39,000
Jun 22, 2026
12.36
12.40
12.26
12.26
12.15
54,900
Jun 18, 2026
12.13
12.35
12.10
12.28
12.17
48,200
Jun 17, 2026
12.20
12.24
11.90
11.90
11.79
51,400
Jun 16, 2026
12.08
12.20
12.08
12.17
12.06
33,800
Jun 15, 2026
12.07
12.15
11.99
11.99
11.88
74,600
Jun 12, 2026
11.69
11.76
11.58
11.76
11.65
66,600
Jun 11, 2026
10.90
11.26
10.90
11.26
11.16
100,400
Jun 10, 2026
11.02
11.04
10.84
10.84
10.74
59,400
Jun 9, 2026
11.25
11.26
10.94
11.15
11.05
89,600
Jun 8, 2026
11.15
11.16
11.05
11.09
10.99
35,800
Jun 5, 2026
11.26
11.32
11.15
11.19
11.09
84,100
Jun 4, 2026
11.35
11.43
11.32
11.36
11.26
56,000
Jun 3, 2026
11.28
11.36
11.24
11.35
11.25
80,600
Jun 2, 2026
11.43
11.48
11.31
11.31
11.21
27,000
Jun 1, 2026
11.37
11.43
11.22
11.33
11.23
77,700
May 29, 2026
11.65
11.73
11.57
11.60
11.50
105,100
May 28, 2026
11.33
11.55
11.31
11.44
11.34
80,500
May 27, 2026
11.51
11.57
11.40
11.48
11.38
79,900
May 26, 2026
11.11
11.20
11.01
11.15
11.05
107,400
May 22, 2026
10.70
10.75
10.64
10.64
10.54
51,000
May 21, 2026
10.49
10.72
10.44
10.72
10.62
114,700
May 20, 2026
10.30
10.82
10.30
10.77
10.67
81,900
May 19, 2026
10.22
10.24
10.07
10.15
10.06
84,500
May 18, 2026
10.37
10.51
10.27
10.39
10.30
102,100
May 15, 2026
10.09
10.12
10.00
10.02
9.93
84,600
May 14, 2026
10.58
10.58
10.27
10.27
10.18
104,000
May 13, 2026
10.67
10.75
10.60
10.66
10.56
100,800
May 12, 2026
11.00
11.00
10.77
10.84
10.74
116,500
May 11, 2026
11.21
11.24
11.01
11.10
11.00
128,800
May 8, 2026
10.72
10.73
10.50
10.53
10.44
89,200
May 7, 2026
10.81
10.89
10.69
10.88
10.78
358,500
May 6, 2026
10.70
10.75
10.63
10.69
10.59
44,200
May 5, 2026
10.02
10.06
9.95
9.97
9.88
87,900
May 4, 2026
9.84
10.05
9.77
9.99
9.90
139,600
May 1, 2026
10.06
10.29
10.06
10.08
9.99
55,100
Apr 30, 2026
10.10
10.21
10.07
10.15
10.06
83,100
Apr 29, 2026
9.96
9.96
9.78
9.81
9.72
69,600
Apr 28, 2026
10.05
10.14
10.00
10.06
9.97
90,800
Apr 27, 2026
10.28
10.29
10.15
10.15
10.06
53,200
Apr 24, 2026
10.24
10.31
10.21
10.29
10.20
44,700
Apr 23, 2026
10.28
10.40
10.12
10.20
10.11
74,800
Apr 22, 2026
10.35
10.35
10.20
10.24
10.15
71,100
Apr 21, 2026
10.78
10.84
10.46
10.46
10.37
112,100
Apr 20, 2026
10.89
11.05
10.80
10.91
10.81
83,400
Apr 17, 2026
11.09
11.25
11.00
11.15
11.05
73,200
Apr 16, 2026
10.71
10.72
10.45
10.51
10.42
45,300
Apr 15, 2026
10.74
10.80
10.69
10.80
10.70
279,900
Apr 14, 2026
10.67
10.77
10.66
10.72
10.62
102,700
Apr 13, 2026
10.23
10.48
10.20
10.48
10.39
118,100
Apr 10, 2026
10.64
10.64
10.44
10.51
10.42
66,900
Apr 9, 2026
10.41
10.57
10.23
10.51
10.42
163,000
Apr 8, 2026
10.73
10.76
10.43
10.50
10.41
135,700
Apr 7, 2026
9.69
9.80
9.56
9.77
9.68
199,200
Apr 6, 2026
9.96
9.96
9.53
9.80
9.71
174,300
Apr 2, 2026
9.41
9.93
9.41
9.81
9.72
156,500
Apr 1, 2026
9.83
9.96
9.77
9.94
9.85
231,600
Mar 31, 2026
9.32
9.53
9.25
9.53
9.44
171,900
Mar 30, 2026
9.27
9.35
9.14
9.14
9.06
250,800
Mar 27, 2026
9.52
9.58
9.44
9.49
9.41
217,100
Mar 26, 2026
9.70
9.76
9.57
9.59
9.50
146,500
Mar 25, 2026
9.85
9.90
9.74
9.77
9.68
109,300
Mar 24, 2026
9.56
9.73
9.53
9.61
9.52
239,500
Mar 23, 2026
9.56
10.00
9.48
9.82
9.73
265,100
Mar 20, 2026
9.33
9.33
9.10
9.19
9.11
272,600
Mar 19, 2026
9.17
9.49
9.13
9.40
9.32
469,000
Mar 18, 2026
9.58
9.63
9.41
9.41
9.33
114,600
Mar 17, 2026
9.64
9.71
9.50
9.53
9.44
135,200
Mar 16, 2026
9.31
9.58
9.30
9.50
9.42
700,700
Mar 13, 2026
9.46
9.59
9.35
9.39
9.31
159,300
Mar 12, 2026
9.80
9.80
9.62
9.64
9.55
139,500
Mar 11, 2026
10.01
10.13
9.93
10.09
10.00
80,000
Mar 10, 2026
9.94
10.19
9.90
10.02
9.93
245,600
Mar 9, 2026
9.36
9.91
9.28
9.87
9.78
390,100
Mar 6, 2026
9.69
9.75
9.56
9.69
9.60
450,700
Mar 5, 2026
10.01
10.21
9.91
9.98
9.89
257,500
Mar 4, 2026
10.33
10.40
10.19
10.34
10.25
461,900
Mar 3, 2026
9.86
10.33
9.71
10.33
10.24
469,600
Mar 2, 2026
10.75
10.88
10.65
10.74
10.64
157,700
Feb 27, 2026
11.54
11.58
11.38
11.40
11.30
50,800
Feb 26, 2026
12.35
12.36
12.11
12.15
12.04
44,600
Feb 25, 2026
11.86
12.11
11.85
12.10
11.99
42,700
Feb 24, 2026
11.55
11.78
11.54
11.73
11.63
22,400
Feb 23, 2026
11.85
11.88
11.60
11.60
11.50
39,000
Feb 20, 2026
11.75
11.95
11.75
11.88
11.77
77,600
Feb 19, 2026
11.56
11.75
11.55
11.70
11.60
53,800
Feb 18, 2026
11.73
12.04
11.65
11.97
11.86
59,300
Feb 17, 2026
11.84
12.06
11.84
12.04
11.93
58,600
Feb 13, 2026
11.76
11.85
11.74
11.85
11.74
37,800
Feb 12, 2026
11.85
11.86
11.65
11.76
11.65
39,900
Feb 11, 2026
11.77
11.78
11.58
11.61
11.51
26,500
Feb 10, 2026
11.98
12.03
11.82
11.91
11.80
56,600
Feb 9, 2026
12.13
12.25
12.08
12.25
12.14
62,400
Feb 6, 2026
11.71
11.95
11.63
11.95
11.84
44,700
Feb 5, 2026
11.59
11.59
11.31
11.34
11.24
76,900
Feb 4, 2026
11.69
11.90
11.68
11.90
11.79
192,000
Feb 3, 2026
11.51
11.80
11.51
11.76
11.65
113,000
Feb 2, 2026
11.61
11.80
11.55
11.80
11.69
59,200
Jan 30, 2026
11.50
11.52
11.35
11.40
11.30
31,300
Jan 29, 2026
11.39
11.39
11.22
11.36
11.26
38,100
Jan 28, 2026
11.30
11.49
11.30
11.49
11.39
27,900
Jan 27, 2026
11.39
11.46
11.36
11.46
11.36
67,800
Jan 26, 2026
11.36
11.36
11.26
11.28
11.18
32,500
Jan 23, 2026
11.26
11.41
11.08
11.41
11.31
33,100
Jan 22, 2026
11.45
11.66
11.45
11.60
11.50
49,400
Jan 21, 2026
11.16
11.40
11.15
11.38
11.28
91,300
Jan 20, 2026
10.87
10.97
10.84
10.86
10.76
70,800
Jan 16, 2026
11.02
11.03
10.92
10.99
10.89
37,500
Jan 15, 2026
10.87
10.98
10.81
10.90
10.80
53,900
Jan 14, 2026
11.00
11.01
10.80
10.87
10.77
25,100
Jan 13, 2026
11.05
11.07
10.86
10.90
10.80
32,300
Jan 12, 2026
11.17
11.20
11.00
11.00
10.90
64,600
Jan 9, 2026
11.53
11.53
11.32
11.32
11.22
14,900
Jan 8, 2026
11.45
11.68
11.45
11.65
11.55
24,600
Jan 7, 2026
11.58
11.61
11.50
11.56
11.46
22,000
Jan 6, 2026
11.51
11.77
11.51
11.61
11.51
38,300
Jan 5, 2026
11.22
11.47
11.15
11.38
11.28
42,000
Jan 2, 2026
11.20
11.27
11.10
11.22
11.12
39,300
Dec 31, 2025
11.07
11.10
11.02
11.02
10.92
21,600
Dec 30, 2025
11.13
11.18
11.03
11.07
10.97
36,900
Dec 29, 2025
11.04
11.18
11.04
11.10
11.00
32,400
Dec 26, 2025
11.20
11.20
11.16
11.18
11.08
10,600
Dec 24, 2025
11.22
11.22
11.15
11.20
11.10
11,400
Dec 23, 2025
11.24
11.28
11.21
11.24
11.14
19,900
Dec 22, 2025
11.10
11.30
11.04
11.27
11.17
33,900
Dec 19, 2025
11.15
11.24
11.14
11.21
11.11
20,800
Dec 18, 2025
11.08
11.25
11.08
11.21
11.11
20,800
Dec 17, 2025
11.20
11.29
11.15
11.25
11.15
22,800
Dec 16, 2025
11.15
11.20
11.14
11.19
11.09
34,800
Dec 15, 2025
11.01
11.10
11.01
11.05
10.95
56,300
Dec 12, 2025
10.67
10.87
10.66
10.75
10.65
37,400
Dec 11, 2025
10.38
10.64
10.38
10.61
10.52
41,400
Dec 10, 2025
10.18
10.34
10.18
10.34
10.25
47,000
Dec 9, 2025
10.25
10.31
10.24
10.26
10.17
22,700
Dec 8, 2025
10.34
10.44
10.34
10.37
10.28
34,900
Dec 5, 2025
10.34
10.34
10.20
10.25
10.16
17,900
Dec 4, 2025
10.30
10.30
10.19
10.27
10.18
47,700
Dec 3, 2025
10.30
10.45
10.30
10.44
10.35
31,500
Dec 2, 2025
10.29
10.30
10.21
10.28
10.19
32,800
Dec 1, 2025
0.111
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
10.27
10.41
10.27
10.34
10.25
59,100
Nov 28, 2025
10.46
10.62
10.46
10.57
10.37
10,000
Nov 26, 2025
10.35
10.54
10.35
10.53
10.33
44,700
Nov 25, 2025
10.00
10.32
10.00
10.30
10.10
31,500
Nov 24, 2025
10.05
10.20
10.05
10.16
9.96
51,600
Nov 21, 2025
9.86
9.97
9.84
9.97
9.78
51,900
Nov 20, 2025
9.93
10.01
9.79
9.79
9.60
118,700
Nov 19, 2025
9.85
9.93
9.80
9.85
9.66
78,700
Nov 18, 2025
9.65
9.75
9.62
9.70
9.51
92,100
Nov 17, 2025
9.92
10.05
9.87
9.89
9.70
44,700
Nov 14, 2025
10.04
10.22
10.04
10.16
9.96
29,800
Nov 13, 2025
10.41
10.48
10.31
10.34
10.14
52,200
Nov 12, 2025
10.24
10.29
10.08
10.24
10.04
67,300
Nov 11, 2025
10.05
10.10
10.03
10.06
9.87
116,600
Nov 10, 2025
9.96
10.00
9.82
10.00
9.81
69,200
Nov 7, 2025
9.76
9.82
9.58
9.70
9.51
183,100
Nov 6, 2025
10.96
10.99
10.77
10.83
10.62
60,400
Nov 5, 2025
10.97
11.08
10.97
11.05
10.84
20,400
Nov 4, 2025
11.00
11.02
10.91
10.92
10.71
66,300
Nov 3, 2025
11.13
11.22
11.09
11.19
10.97
49,800
Oct 31, 2025
10.83
10.95
10.82
10.95
10.74
20,300
