Infrastructure Capital Eq... (ICAP)
AMEX: ICAP
· Real-Time Price · USD
27.27
-0.03 (-0.10%)
At close: Sep 08, 2025, 3:58 PM
27.34
0.25%
After-hours: Sep 08, 2025, 05:50 PM EDT
ICAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.34 | 27.45 | 27.16 | 27.30 | 27.30 | 0.15% | 11,024 |
| Sep 4, 2025 | 27.20 | 27.34 | 27.20 | 27.26 | 27.26 | 0.26% | 16,235 |
| Sep 3, 2025 | 27.13 | 27.20 | 27.07 | 27.19 | 27.19 | -0.15% | 5,700 |
| Sep 2, 2025 | 27.30 | 27.30 | 26.94 | 27.23 | 27.23 | -0.37% | 7,315 |
| Aug 29, 2025 | 27.52 | 27.52 | 27.33 | 27.33 | 27.33 | -0.22% | 6,000 |
| Aug 28, 2025 | 27.24 | 27.39 | 27.13 | 27.39 | 27.39 | -0.54% | 6,605 |
| Aug 27, 2025 | 27.38 | 27.58 | 27.37 | 27.54 | 27.34 | 0.47% | 5,649 |
| Aug 26, 2025 | 27.20 | 27.43 | 27.17 | 27.41 | 27.22 | -0.07% | 8,414 |
| Aug 25, 2025 | 27.51 | 27.51 | 27.40 | 27.43 | 27.23 | -0.15% | 7,643 |
| Aug 22, 2025 | 27.34 | 27.58 | 27.18 | 27.47 | 27.27 | 1.37% | 9,300 |
| Aug 21, 2025 | 27.07 | 27.11 | 27.00 | 27.10 | 26.90 | -0.15% | 3,726 |
| Aug 20, 2025 | 26.94 | 27.20 | 26.94 | 27.14 | 26.94 | 0.26% | 8,309 |
| Aug 19, 2025 | 27.16 | 27.17 | 27.00 | 27.07 | 26.87 | 0.45% | 3,530 |
| Aug 18, 2025 | 26.94 | 27.09 | 26.91 | 26.95 | 26.75 | -0.52% | 9,749 |
| Aug 15, 2025 | 27.09 | 27.09 | 26.96 | 27.09 | 26.89 | -0.29% | 4,334 |
| Aug 14, 2025 | 26.99 | 27.19 | 26.99 | 27.17 | 26.97 | 0.15% | 4,600 |
| Aug 13, 2025 | 26.97 | 27.13 | 26.93 | 27.13 | 26.94 | 0.71% | 7,200 |
| Aug 12, 2025 | 26.83 | 26.94 | 26.75 | 26.94 | 26.74 | 1.16% | 4,000 |
| Aug 11, 2025 | 26.69 | 26.70 | 26.58 | 26.63 | 26.44 | -0.37% | 5,544 |
| Aug 8, 2025 | 26.71 | 26.84 | 26.71 | 26.73 | 26.54 | 0.26% | 3,414 |