Ingles Markets - 34 Year Stock Price History | IMKTA
Historical daily share price chart and data for Ingles Markets since 1990 adjusted for splits and dividends. The latest closing stock price for Ingles Markets as of November 19, 2024 is 69.68.
- The all-time high Ingles Markets stock closing price was 99.44 on December 12, 2022.
- The Ingles Markets 52-week high stock price is 89.59, which is 28.6% above the current share price.
- The Ingles Markets 52-week low stock price is 59.73, which is 14.3% below the current share price.
- The average Ingles Markets stock price for the last 52 weeks is 74.73.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Ingles Markets Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
73.3538 |
88.3234 |
88.3234 |
60.6858 |
69.6800 |
-18.59% |
| 2023 |
84.1116 |
93.8131 |
96.1164 |
73.2164 |
85.5884 |
-9.77% |
| 2022 |
88.4335 |
85.2438 |
99.4379 |
74.3378 |
94.8555 |
12.58% |
| 2021 |
61.9043 |
41.2385 |
89.0497 |
40.2454 |
84.2581 |
104.80% |
| 2020 |
38.0832 |
44.1009 |
44.7747 |
30.9040 |
41.1421 |
-8.75% |
| 2019 |
32.3100 |
25.8147 |
46.1224 |
24.3916 |
45.0879 |
78.25% |
| 2018 |
29.5459 |
33.2351 |
34.0208 |
24.1142 |
25.2943 |
-19.71% |
| 2017 |
31.4391 |
44.2451 |
44.6607 |
18.9067 |
31.5051 |
-26.72% |
| 2016 |
34.6102 |
33.6915 |
46.2115 |
28.3538 |
42.9937 |
11.02% |
| 2015 |
42.0696 |
33.3361 |
49.5752 |
33.3361 |
38.7254 |
20.55% |
| 2014 |
22.2280 |
22.6443 |
32.1669 |
18.8590 |
32.1236 |
40.50% |
| 2013 |
19.8227 |
14.4551 |
24.2791 |
14.0088 |
22.8636 |
60.28% |
| 2012 |
12.8705 |
11.8734 |
14.3807 |
11.6623 |
14.2650 |
25.09% |
| 2011 |
12.5336 |
14.4910 |
14.7655 |
10.5228 |
11.4039 |
-18.52% |
| 2010 |
11.5848 |
10.5990 |
14.8336 |
9.3104 |
13.9953 |
32.39% |
| 2009 |
10.6851 |
12.1085 |
12.1085 |
7.5017 |
10.5710 |
-10.32% |
| 2008 |
14.7699 |
16.6742 |
17.4362 |
7.8200 |
11.7869 |
-28.73% |
| 2007 |
20.9849 |
19.6937 |
27.3296 |
13.5673 |
16.5374 |
-13.07% |
| 2006 |
13.3695 |
9.6916 |
19.2978 |
9.4875 |
19.0232 |
97.16% |
| 2005 |
8.7101 |
7.2861 |
10.6656 |
7.1373 |
9.6484 |
30.82% |
| 2004 |
6.6197 |
5.7644 |
7.8442 |
5.7419 |
7.3754 |
27.70% |
| 2003 |
5.4958 |
6.1464 |
6.2622 |
5.1028 |
5.7756 |
-3.88% |
| 2002 |
5.9340 |
5.9875 |
6.4875 |
5.1155 |
6.0087 |
2.37% |
| 2001 |
5.7103 |
4.6504 |
6.4944 |
4.6504 |
5.8696 |
25.71% |
| 2000 |
4.6009 |
4.7903 |
5.2507 |
3.7883 |
4.6690 |
-3.67% |
| 1999 |
5.2560 |
4.8607 |
6.5609 |
4.5645 |
4.8469 |
7.10% |
| 1998 |
5.0386 |
5.5098 |
5.9153 |
4.2940 |
4.5256 |
-19.30% |
| 1997 |
5.4755 |
4.9493 |
6.5658 |
4.9127 |
5.6082 |
17.85% |
| 1996 |
4.8588 |
3.9338 |
6.4817 |
3.8995 |
4.7589 |
19.56% |
| 1995 |
3.5872 |
3.5755 |
4.2485 |
3.0747 |
3.9803 |
11.32% |
| 1994 |
3.7305 |
3.5000 |
4.1016 |
3.2688 |
3.5755 |
1.04% |
| 1993 |
2.3891 |
2.0384 |
3.6609 |
1.7463 |
3.5386 |
70.38% |
| 1992 |
1.8890 |
1.8181 |
2.4859 |
1.6378 |
2.0769 |
14.23% |
| 1991 |
2.2693 |
2.0529 |
2.6467 |
1.7439 |
1.8181 |
-11.44% |
| Sector |
Industry |
Market Cap |
Revenue |
| Retail/Wholesale |
Retail - Supermarket Chains |
$1.324B |
$5.893B |
|
Ingles Markets, Incorporated is a leading supermarket chain with operations in the southeastern United States. Ingles' strategy is to locate its supermarkets primarily in suburban areas, small towns and rural communities, where management believes the market may be underserved by existing supermarkets.
|
