INTERNATIONAL CONSOLIDATED AIRL - Price History
Monthly price history for ICAGY (INTERNATIONAL CONSOLIDATED AIRL)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $4.32 | $4.32 |
| March 2024 | $4.39 | $4.39 |
| February 2024 | $3.69 | $3.69 |
| January 2024 | $3.69 | $3.69 |
| December 2023 | $3.88 | $3.88 |
| November 2023 | $3.82 | $3.82 |
| October 2023 | $3.45 | $3.45 |
| September 2023 | $3.56 | $3.56 |
| August 2023 | $4.05 | $4.05 |
| July 2023 | $4.33 | $4.33 |
| June 2023 | $4.07 | $4.07 |
| May 2023 | $3.80 | $3.80 |
| April 2023 | $3.76 | $3.76 |
| March 2023 | $3.69 | $3.69 |
| February 2023 | $3.70 | $3.70 |
| January 2023 | $4.11 | $4.11 |
| December 2022 | $2.92 | $2.92 |
| November 2022 | $3.24 | $3.24 |
| October 2022 | $2.74 | $2.74 |
| September 2022 | $2.10 | $2.10 |
| August 2022 | $2.47 | $2.47 |
| July 2022 | $2.88 | $2.88 |
| June 2022 | $2.60 | $2.60 |
| May 2022 | $3.22 | $3.22 |
| April 2022 | $3.47 | $3.47 |
| March 2022 | $3.66 | $3.66 |
| February 2022 | $3.85 | $3.85 |
| January 2022 | $4.21 | $4.21 |
| December 2021 | $3.81 | $3.81 |
| November 2021 | $3.45 | $3.45 |
| October 2021 | $4.47 | $4.47 |
| September 2021 | $4.76 | $4.76 |
| August 2021 | $4.34 | $4.34 |
| July 2021 | $4.71 | $4.71 |
| June 2021 | $4.88 | $4.88 |
| May 2021 | $5.69 | $5.69 |
| April 2021 | $5.55 | $5.55 |
| March 2021 | $5.55 | $5.55 |
| February 2021 | $5.54 | $5.54 |
| January 2021 | $3.96 | $3.96 |
| December 2020 | $4.36 | $4.36 |
| November 2020 | $4.14 | $4.14 |
| October 2020 | $2.53 | $2.53 |
| September 2020 | $3.36 | $4 |
| August 2020 | $4.61 | $5.48 |
| July 2020 | $3.73 | $4.44 |
| June 2020 | $4.71 | $5.60 |
| May 2020 | $4.77 | $5.67 |
| April 2020 | $4.78 | $5.69 |
| March 2020 | $4.39 | $5.22 |
| February 2020 | $10.26 | $12.20 |
| January 2020 | $12.50 | $14.87 |
| December 2019 | $13.92 | $16.55 |
| November 2019 | $12.04 | $14.32 |
| October 2019 | $11.29 | $13.72 |
| September 2019 | $9.66 | $11.75 |
| August 2019 | $8.35 | $10.15 |
| July 2019 | $8.42 | $10.23 |
| June 2019 | $8.73 | $11.80 |
| May 2019 | $8.33 | $11.25 |
| April 2019 | $10.53 | $14.23 |
| March 2019 | $9.75 | $13.17 |
| February 2019 | $11.88 | $16.05 |
| January 2019 | $12.53 | $16.93 |
| December 2018 | $11.53 | $15.58 |
| November 2018 | $11.90 | $16.08 |
| October 2018 | $11.22 | $15.45 |
| September 2018 | $12.49 | $17.20 |
| August 2018 | $13.08 | $18.02 |
| July 2018 | $13.53 | $18.64 |
| June 2018 | $12.71 | $17.50 |
| May 2018 | $12.88 | $18.11 |
| April 2018 | $12.32 | $17.32 |
| March 2018 | $12.36 | $17.37 |
| February 2018 | $11.97 | $16.83 |
| January 2018 | $12.92 | $18.16 |
| December 2017 | $12.46 | $17.52 |
| November 2017 | $11.84 | $16.65 |
| October 2017 | $11.82 | $16.91 |
| September 2017 | $11.08 | $15.86 |
| August 2017 | $11.05 | $15.81 |
| July 2017 | $10.64 | $15.23 |
| June 2017 | $11.06 | $15.83 |
| May 2017 | $10.69 | $15.58 |
| April 2017 | $9.90 | $14.43 |
| March 2017 | $9.11 | $13.27 |
| February 2017 | $9.18 | $13.38 |
| January 2017 | $8.28 | $12.07 |
| December 2016 | $7.40 | $10.79 |
| November 2016 | $7.40 | $10.78 |
| October 2016 | $7.10 | $10.57 |
| September 2016 | $6.99 | $10.41 |
| August 2016 | $6.76 | $10.06 |
| July 2016 | $7.18 | $10.69 |
| June 2016 | $6.68 | $9.94 |
| May 2016 | $10.18 | $15.51 |
| April 2016 | $10.12 | $15.43 |
| March 2016 | $10.48 | $15.98 |
| February 2016 | $9.91 | $15.11 |
| January 2016 | $10.22 | $15.58 |
| December 2015 | $11.75 | $17.91 |
| November 2015 | $11.07 | $17.09 |
| October 2015 | $11.52 | $17.79 |
| September 2015 | $11.53 | $17.80 |
| August 2015 | $10.73 | $16.56 |
| July 2015 | $10.84 | $16.73 |
| June 2015 | $10.07 | $15.54 |
| May 2015 | $10.99 | $16.97 |
| April 2015 | $10.75 | $16.60 |
| March 2015 | $11.59 | $17.90 |
| February 2015 | $11.55 | $17.84 |
| January 2015 | $10.50 | $16.21 |
| December 2014 | $9.60 | $14.81 |
| November 2014 | $9.25 | $14.28 |
| October 2014 | $8.47 | $13.08 |
| September 2014 | $7.73 | $11.93 |
| August 2014 | $7.77 | $11.99 |
| July 2014 | $7.27 | $11.22 |
| June 2014 | $8.20 | $12.66 |
| May 2014 | $8.57 | $13.22 |
| April 2014 | $8.84 | $13.64 |
| March 2014 | $9.06 | $13.99 |
| February 2014 | $9.44 | $14.58 |
| January 2014 | $8.90 | $13.74 |
| December 2013 | $8.70 | $13.42 |
| November 2013 | $7.81 | $12.05 |
| October 2013 | $7.27 | $11.22 |
| September 2013 | $7.11 | $10.98 |
| August 2013 | $5.78 | $8.92 |
| July 2013 | $5.76 | $8.89 |
| June 2013 | $5.26 | $8.12 |
| May 2013 | $5.50 | $8.50 |
| April 2013 | $5.46 | $8.42 |
| March 2013 | $5.01 | $7.73 |
| February 2013 | $4.72 | $7.28 |
| January 2013 | $4.37 | $6.74 |
| December 2012 | $4 | $6.18 |
| November 2012 | $3.52 | $5.44 |
| October 2012 | $3.30 | $5.09 |
| September 2012 | $3.08 | $4.75 |
| August 2012 | $2.92 | $4.51 |
| July 2012 | $3.21 | $4.96 |
| June 2012 | $3.23 | $4.99 |
| May 2012 | $2.79 | $4.31 |
| April 2012 | $3.68 | $5.69 |
| March 2012 | $3.67 | $5.67 |
| February 2012 | $3.36 | $5.19 |
| January 2012 | $3.65 | $5.63 |
| December 2011 | $2.95 | $4.55 |
| November 2011 | $3.03 | $4.68 |
| October 2011 | $3.51 | $5.42 |
| September 2011 | $3.04 | $4.69 |
| August 2011 | $3.70 | $5.71 |
| July 2011 | $5.13 | $7.92 |
| June 2011 | $5.25 | $8.11 |
| May 2011 | $5.06 | $7.82 |
| April 2011 | $5.12 | $7.91 |
| March 2011 | $4.73 | $7.30 |
| February 2011 | $4.64 | $7.16 |
| January 2011 | $5.28 | $8.14 |
| December 2010 | $5.48 | $8.46 |
| November 2010 | $5.13 | $7.92 |
| October 2010 | $5.70 | $8.79 |
| September 2010 | $4.90 | $7.57 |
| August 2010 | $4.18 | $6.45 |
| July 2010 | $4.39 | $6.77 |
| June 2010 | $3.78 | $5.83 |
| May 2010 | $3.73 | $5.75 |
| April 2010 | $4.54 | $7.01 |
| March 2010 | $4.75 | $7.33 |
| February 2010 | $4.18 | $6.46 |
| January 2010 | $4.25 | $6.56 |
| December 2009 | $3.97 | $6.12 |
| November 2009 | $4.18 | $6.45 |
| October 2009 | $3.87 | $5.97 |
| September 2009 | $4.59 | $7.09 |
| August 2009 | $3.98 | $6.14 |
| July 2009 | $3.15 | $4.86 |
| June 2009 | $2.67 | $4.12 |
| May 2009 | $3.26 | $5.03 |
| April 2009 | $2.79 | $4.30 |
| March 2009 | $2.64 | $4.08 |
| February 2009 | $2.54 | $3.92 |
| January 2009 | $2.24 | $3.46 |
| December 2008 | $3.38 | $5.22 |
| November 2008 | $3.14 | $4.84 |
| October 2008 | $2.94 | $4.54 |
| September 2008 | $4 | $6.17 |
| August 2008 | $5.90 | $9.12 |
| July 2008 | $6.49 | $10.02 |
| June 2008 | $5.52 | $8.52 |
| May 2008 | $5.96 | $9.20 |
| April 2008 | $5.70 | $9 |
| March 2008 | $5.93 | $9.36 |
| February 2008 | $6.40 | $10.11 |
| January 2008 | $8.56 | $13.52 |
| December 2007 | $7.67 | $12.10 |
| November 2007 | $8.85 | $13.98 |
| October 2007 | $11.80 | $18.63 |
| September 2007 | $9.90 | $15.64 |
| August 2007 | $10.97 | $17.32 |
| July 2007 | $10.15 | $16.03 |
| June 2007 | $10.53 | $16.63 |
| May 2007 | $11.87 | $18.75 |
| April 2007 | $12.82 | $20.24 |
| March 2007 | $12.23 | $19.31 |
| February 2007 | $13.41 | $21.17 |
| January 2007 | $13.48 | $21.29 |
| December 2006 | $13.08 | $20.66 |
| November 2006 | $12.29 | $19.40 |
| October 2006 | $11.08 | $17.49 |
| September 2006 | $10.14 | $16.01 |
| August 2006 | $9.92 | $15.67 |
| July 2006 | $9.14 | $14.44 |
| June 2006 | $8.05 | $12.71 |
| May 2006 | $8.10 | $12.79 |
| April 2006 | $7.72 | $12.18 |
| March 2006 | $7.78 | $12.29 |
| February 2006 | $7.27 | $11.48 |
| January 2006 | $7.37 | $11.64 |
| December 2005 | $7.29 | $11.50 |
| November 2005 | $6.85 | $10.81 |
| October 2005 | $6.77 | $10.69 |
| September 2005 | $6.55 | $10.35 |
| August 2005 | $6.35 | $10.03 |
| July 2005 | $6.19 | $9.77 |
| June 2005 | $5.93 | $9.36 |
| May 2005 | $6.35 | $10.03 |
| April 2005 | $5.80 | $9.15 |
| March 2005 | $6.36 | $10.05 |
| February 2005 | $6.52 | $10.29 |
| January 2005 | $6.37 | $10.05 |
| December 2004 | $5.72 | $9.03 |
| November 2004 | $5.32 | $8.40 |
| October 2004 | $5.07 | $8 |
| September 2004 | $4.77 | $7.53 |
| August 2004 | $5.12 | $8.08 |
| July 2004 | $5.32 | $8.40 |
| June 2004 | $6.46 | $10.20 |
| May 2004 | $5.87 | $9.27 |
| April 2004 | $6.42 | $10.13 |
| March 2004 | $6.46 | $10.20 |
| February 2004 | $7.49 | $11.82 |
| January 2004 | $7.12 | $11.24 |
| December 2003 | $5.29 | $8.35 |
| November 2003 | $4.98 | $7.86 |
| October 2003 | $4.51 | $7.13 |
| September 2003 | $3.58 | $5.65 |
| August 2003 | $3.83 | $6.04 |
| July 2003 | $3.56 | $5.62 |
| June 2003 | $3.24 | $5.12 |
| May 2003 | $2.94 | $4.63 |
| April 2003 | $2.58 | $4.07 |
| March 2003 | $2.14 | $3.37 |
| February 2003 | $2.06 | $3.25 |
| January 2003 | $2.44 | $3.85 |
| December 2002 | $2.83 | $4.47 |
| November 2002 | $3.28 | $5.18 |
| October 2002 | $2.62 | $4.13 |
| September 2002 | $1.92 | $3.04 |
| August 2002 | $3.03 | $4.78 |
| July 2002 | $3.22 | $5.08 |
| June 2002 | $3.63 | $5.73 |
| May 2002 | $3.87 | $6.11 |
| April 2002 | $4.36 | $6.88 |
| March 2002 | $4.45 | $7.02 |
| February 2002 | $3.62 | $5.71 |
| January 2002 | $3.85 | $6.08 |
| December 2001 | $3.64 | $5.74 |
| November 2001 | $3.71 | $5.86 |
| October 2001 | $2.65 | $4.31 |
| September 2001 | $3.28 | $5.34 |
| August 2001 | $5.50 | $8.94 |
| July 2001 | $5.98 | $9.72 |
| June 2001 | $6.02 | $9.79 |
| May 2001 | $6.62 | $10.76 |
| April 2001 | $6.23 | $10.13 |
| March 2001 | $5.63 | $9.15 |
| February 2001 | $7.11 | $11.56 |
| January 2001 | $8.35 | $13.58 |
| December 2000 | $7.39 | $12.02 |
| November 2000 | $6.93 | $11.27 |
| October 2000 | $5.38 | $8.88 |
| September 2000 | $5.18 | $8.55 |
| August 2000 | $5.72 | $9.43 |
| July 2000 | $6.80 | $11.22 |
| June 2000 | $6.97 | $11.50 |
| May 2000 | $6.60 | $11.30 |
| April 2000 | $6.14 | $10.53 |
| March 2000 | $6.28 | $10.75 |
| February 2000 | $5.47 | $9.37 |
| January 2000 | $6.22 | $10.65 |
| December 1999 | $7.52 | $12.88 |
| November 1999 | $6.91 | $11.84 |
| October 1999 | $5.96 | $10.38 |
| September 1999 | $6.56 | $11.43 |
| August 1999 | $7.63 | $13.29 |
| July 1999 | $7.57 | $13.18 |
| June 1999 | $8.20 | $14.29 |
| May 1999 | $8.08 | $14.51 |
| April 1999 | $8.83 | $15.86 |
| March 1999 | $7.65 | $13.73 |
| February 1999 | $8.24 | $14.81 |
| January 1999 | $7.13 | $12.80 |
| December 1998 | $7.56 | $13.57 |
| November 1998 | $7.76 | $13.93 |
| October 1998 | $8.32 | $15.13 |
| September 1998 | $6.77 | $12.30 |
| August 1998 | $8.14 | $14.81 |
| July 1998 | $11.20 | $20.36 |
| June 1998 | $11.84 | $21.52 |
| May 1998 | $11.28 | $20.96 |
| April 1998 | $11.28 | $20.96 |
| March 1998 | $11.21 | $20.82 |
| February 1998 | $10.23 | $19.01 |
| January 1998 | $9.07 | $16.86 |
| December 1997 | $10.09 | $18.74 |
| November 1997 | $9.85 | $18.31 |
| October 1997 | $10.46 | $19.63 |
| September 1997 | $11.62 | $21.81 |
| August 1997 | $11.02 | $20.67 |
| July 1997 | $11.72 | $22 |
| June 1997 | $12.25 | $23 |
| May 1997 | $12.30 | $23.53 |
| April 1997 | $11.99 | $22.93 |
| March 1997 | $10.96 | $20.96 |
| February 1997 | $10.72 | $20.51 |
| January 1997 | $9.96 | $19.06 |
| December 1996 | $10.75 | $20.56 |
| November 1996 | $10.38 | $19.86 |
| October 1996 | $9.36 | $18.06 |
| September 1996 | $8.85 | $17.08 |
| August 1996 | $8.53 | $16.46 |
| July 1996 | $8.45 | $16.31 |
| June 1996 | $8.89 | $17.16 |
| May 1996 | $8.81 | $17.36 |
| April 1996 | $7.94 | $15.66 |
| March 1996 | $8.32 | $16.41 |
| February 1996 | $7.87 | $15.51 |
| January 1996 | $8.11 | $15.98 |
| December 1995 | $7.38 | $14.56 |
| November 1995 | $7.14 | $14.08 |
| October 1995 | $7.15 | $14.31 |
| September 1995 | $7.14 | $14.28 |
| August 1995 | $6.63 | $13.26 |
| July 1995 | $7.32 | $14.63 |
| June 1995 | $6.55 | $13.46 |
| May 1995 | $6.41 | $13.16 |
| April 1995 | $6.30 | $12.93 |
| March 1995 | $6.41 | $13.16 |
| February 1995 | $6.04 | $12.40 |
| January 1995 | $5.73 | $11.76 |
| December 1994 | $5.52 | $11.33 |
| November 1994 | $5.76 | $12.03 |
| October 1994 | $5.61 | $11.70 |
| September 1994 | $5.52 | $11.53 |
| August 1994 | $6.14 | $12.80 |
| July 1994 | $6.17 | $12.88 |
| June 1994 | $5.52 | $11.53 |
| May 1994 | $5.36 | $11.48 |
| April 1994 | $6.09 | $13.03 |
| March 1994 | $5.61 | $12 |
| February 1994 | $6.27 | $13.43 |
| January 1994 | $6.62 | $14.18 |
| December 1993 | $6.22 | $13.30 |
| November 1993 | $5.85 | $12.63 |
| October 1993 | $5.15 | $11.13 |
| September 1993 | $4.97 | $10.73 |
| August 1993 | $4.97 | $10.73 |
| July 1993 | $4.60 | $9.93 |
| June 1993 | $4.28 | $9.25 |
| May 1993 | $4.48 | $9.68 |
| April 1993 | $4.16 | $8.98 |
| March 1993 | $4 | $8.93 |
| February 1993 | $3.76 | $8.40 |
| January 1993 | $3.78 | $8.45 |
| December 1992 | $4.16 | $9.30 |
| November 1992 | $3.72 | $8.45 |
| October 1992 | $3.90 | $8.85 |
| September 1992 | $4.72 | $10.70 |
| August 1992 | $3.97 | $9 |
| July 1992 | $4.27 | $9.70 |
| June 1992 | $4.45 | $10.10 |
| May 1992 | $4.53 | $10.63 |
| April 1992 | $4.38 | $10.28 |
| March 1992 | $3.66 | $8.58 |
| February 1992 | $4.03 | $9.45 |
| January 1992 | $3.68 | $8.63 |
| December 1991 | $3.78 | $8.88 |
| November 1991 | $3.06 | $7.30 |
| October 1991 | $2.95 | $7.03 |
| September 1991 | $2.66 | $6.33 |
| August 1991 | $2.50 | $5.95 |
| July 1991 | $2.47 | $5.88 |
| June 1991 | $2.18 | $5.20 |
| May 1991 | $2.43 | $6.03 |
| April 1991 | $2.32 | $5.75 |
| March 1991 | $2.43 | $6.03 |
| February 1991 | $2.59 | $6.43 |
| January 1991 | $2.20 | $5.45 |
| December 1990 | $2.22 | $5.50 |
| November 1990 | $2.25 | $5.70 |
| October 1990 | $2.19 | $5.55 |
| September 1990 | $2.12 | $5.38 |
| August 1990 | $2.55 | $6.45 |
| July 1990 | $2.95 | $7.48 |
| June 1990 | $2.91 | $7.38 |
| May 1990 | $2.74 | $7.20 |
| April 1990 | $2.48 | $6.53 |
| March 1990 | $2.60 | $6.85 |
| February 1990 | $2.52 | $6.63 |
| January 1990 | $2.58 | $6.80 |
| December 1989 | $2.86 | $7.53 |
| November 1989 | $2.54 | $6.78 |
| October 1989 | $2.30 | $6.15 |
| September 1989 | $2.55 | $6.83 |
| August 1989 | $2.47 | $6.63 |
| July 1989 | $2.57 | $6.90 |
| June 1989 | $2.42 | $6.48 |
| May 1989 | $2.33 | $6.43 |
| April 1989 | $2.43 | $6.70 |
| March 1989 | $2.48 | $6.85 |
| February 1989 | $2.40 | $6.63 |
| January 1989 | $2.45 | $6.75 |
| December 1988 | $2.13 | $5.88 |
| November 1988 | $2.11 | $5.90 |
| October 1988 | $2.13 | $5.95 |
| September 1988 | $2.01 | $5.63 |
| August 1988 | $1.81 | $5.05 |
| July 1988 | $1.91 | $5.33 |
| June 1988 | $1.88 | $5.25 |
| May 1988 | $1.88 | $5.45 |
| April 1988 | $2.05 | $5.95 |
| March 1988 | $2.12 | $6.15 |
| February 1988 | $2.12 | $6.15 |
| January 1988 | $2.10 | $6.08 |
| December 1987 | $1.93 | $5.60 |
| November 1987 | $1.64 | $4.85 |
| October 1987 | $1.69 | $5 |
| September 1987 | $2.35 | $6.95 |
| August 1987 | $2.18 | $6.45 |
ICAGY
Price: $4.39
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.08 USD
P/E Ratio: 4.51
Exchange: PNK
Sector: Industrials
Industry: Airlines
Volume: 60735
Market Capitalization: 9.9 billion
Average Dividend Frequency: 2