International Consolidated Airlines Group S.A.
ICAGYOTCIndustrials● Active
$11.25
+$0.16(+1.44%)
Market Cap$25.7B
P/E Ratio—
52W High$12.36
52W Low$8.22
International Consolidated Airlines Group S.A.（ICAGY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
icagy · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$12.36
Feb 26, 2026
-9.0% from here
5-Year Low5Y
$2.06
Oct 3, 2022
+446.1% from low
IPO Priceadj.
—
Aug 18, 1987
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ICAGY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0K | +0.00% |
| Jun 8, 2026 | $11.15 | $11.16 | $11.05 | $11.09 | $11.09 | 36K | -0.54% |
| Jun 5, 2026 | $11.26 | $11.32 | $11.15 | $11.19 | $11.19 | 84K | -0.62% |
| Jun 4, 2026 | $11.35 | $11.43 | $11.32 | $11.39 | $11.39 | 56K | +0.35% |
| Jun 3, 2026 | $11.28 | $11.36 | $11.24 | $11.35 | $11.35 | 81K | +0.62% |
| Jun 2, 2026 | $11.43 | $11.48 | $11.31 | $11.36 | $11.36 | 27K | -0.61% |
| Jun 1, 2026 | $11.37 | $11.43 | $11.22 | $11.33 | $11.33 | 78K | -0.35% |
| May 29, 2026 | $11.65 | $11.73 | $11.57 | $11.60 | $11.60 | 105K | -0.43% |
| May 28, 2026 | $11.33 | $11.55 | $11.31 | $11.48 | $11.48 | 81K | +1.32% |
| May 27, 2026 | $11.51 | $11.57 | $11.40 | $11.48 | $11.48 | 80K | -0.26% |
| May 26, 2026 | $11.11 | $11.20 | $11.01 | $11.16 | $11.16 | 107K | +0.45% |
| May 22, 2026 | $10.70 | $10.75 | $10.64 | $10.64 | $10.64 | 51K | -0.56% |
| May 21, 2026 | $10.49 | $10.72 | $10.44 | $10.72 | $10.72 | 115K | +2.19% |
| May 20, 2026 | $10.30 | $10.82 | $10.30 | $10.75 | $10.75 | 82K | +4.37% |
| May 19, 2026 | $10.22 | $10.24 | $10.07 | $10.17 | $10.17 | 85K | -0.49% |
| May 18, 2026 | $10.37 | $10.51 | $10.27 | $10.39 | $10.39 | 102K | +0.19% |
| May 15, 2026 | $10.09 | $10.12 | $10.00 | $10.02 | $10.02 | 85K | -0.69% |
| May 14, 2026 | $10.58 | $10.58 | $10.27 | $10.27 | $10.27 | 104K | -2.93% |
| May 13, 2026 | $10.67 | $10.75 | $10.60 | $10.69 | $10.69 | 101K | +0.19% |
| May 12, 2026 | $11.00 | $11.00 | $10.77 | $10.84 | $10.84 | 117K | -1.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ICAGY
Jan 1 → Dec 31 · 6 years2026+0.4%$11.20 → $11.25
+0.4%
2025+46.5%$7.52 → $11.02
+46.5%
2024+95.1%$3.87 → $7.55
+95.1%
2023+27.2%$3.05 → $3.88
+27.2%
2022-24.6%$3.90 → $2.94
-24.6%
2021-33.7%$5.75 → $3.81
-33.7%
Best Year2024 · +95.1%
Worst Year2021 · -33.7%
Positive Years4 / 6
Avg Annual Return+18.5%
6Y Total Return+95.7%
6Y CAGR~+11.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
International Consolidated Airlines Group S.A.（ICAGY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $11.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ICAGY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ICAGY 历史股价FMP 日线复权 OHLCV