Ingles Markets, Incorporated (IMKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

95.91

+0.21

(+0.22%)

At close: 04:00PM EDT

95.91

0.00

(0.00%)

After hours:

04:01PM EDT

Advertisement

Time Period:

Aug 13, 2021 - Aug 13, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	96.00	96.67	94.48	95.91	95.91	143,400
Aug 11, 2022	96.32	97.15	95.53	95.70	95.70	113,900
Aug 10, 2022	96.42	97.39	95.85	96.07	96.07	117,200
Aug 09, 2022	98.15	99.35	95.05	95.42	95.42	103,200
Aug 08, 2022	97.75	99.65	97.65	98.17	98.17	109,500
Aug 05, 2022	98.44	100.00	97.51	97.98	97.98	134,400
Aug 04, 2022	97.70	100.73	96.78	98.38	98.38	155,700
Aug 03, 2022	96.74	98.48	95.65	97.70	97.70	100,300
Aug 02, 2022	97.16	97.16	94.96	96.14	96.14	68,700
Aug 01, 2022	94.82	97.94	94.82	96.95	96.95	108,000
Jul 29, 2022	94.60	95.65	94.08	95.46	95.46	121,000
Jul 28, 2022	94.90	95.50	94.04	95.07	95.07	60,600
Jul 27, 2022	94.15	95.39	91.86	94.95	94.95	106,900
Jul 26, 2022	92.21	93.52	91.03	93.52	93.52	81,000
Jul 25, 2022	93.41	93.96	92.39	92.89	92.89	67,300
Jul 22, 2022	92.50	93.37	91.89	92.98	92.98	78,100
Jul 21, 2022	92.87	93.25	91.32	92.33	92.33	74,700
Jul 20, 2022	92.00	93.08	91.00	92.87	92.87	86,400
Jul 19, 2022	91.72	93.56	91.72	92.14	92.14	121,400
Jul 18, 2022	91.01	93.45	90.78	91.21	91.21	104,700
Jul 15, 2022	91.45	91.68	89.86	90.50	90.50	132,300
Jul 14, 2022	88.57	89.90	87.78	89.90	89.90	91,800
Jul 13, 2022	89.02	90.83	88.77	89.57	89.57	69,300
Jul 12, 2022	88.34	89.96	88.34	89.30	89.30	105,600
Jul 11, 2022	87.61	89.47	87.61	88.09	88.09	58,800
Jul 08, 2022	88.28	89.32	87.68	88.08	88.08	81,000
Jul 07, 2022	87.26	88.38	87.17	88.04	88.04	65,000
Jul 06, 2022	86.82	87.50	85.64	86.80	86.80	62,700
Jul 06, 2022	0.165 Dividend
Jul 05, 2022	87.45	87.92	85.02	87.52	87.35	124,400
Jul 01, 2022	86.50	87.92	85.75	87.65	87.48	138,900
Jun 30, 2022	85.32	87.16	84.37	86.75	86.59	97,500
Jun 29, 2022	87.43	88.56	85.87	86.32	86.16	58,200
Jun 28, 2022	88.70	89.23	87.41	87.70	87.53	80,900
Jun 27, 2022	88.06	89.45	87.82	88.69	88.52	89,400
Jun 24, 2022	87.47	88.19	86.75	87.24	87.08	197,900
Jun 23, 2022	86.97	87.96	85.85	86.95	86.79	82,100
Jun 22, 2022	88.37	88.91	85.01	85.63	85.47	80,500
Jun 21, 2022	84.39	89.89	83.91	89.00	88.83	110,300
Jun 17, 2022	89.29	89.75	83.51	83.91	83.75	227,200
Jun 16, 2022	87.85	89.71	87.04	89.20	89.03	83,400
Jun 15, 2022	88.70	90.29	88.62	88.95	88.78	94,300
Jun 14, 2022	85.16	87.94	84.28	87.86	87.69	101,600
Jun 13, 2022	84.74	85.83	84.14	84.40	84.24	95,000
Jun 10, 2022	85.30	86.79	84.65	85.94	85.78	88,300
Jun 09, 2022	88.06	88.19	85.79	85.98	85.82	71,200
Jun 08, 2022	90.00	90.00	87.46	87.82	87.65	112,200
Jun 07, 2022	89.21	90.64	88.82	90.21	90.04	92,700
Jun 06, 2022	90.75	91.36	89.76	90.13	89.96	101,000
Jun 03, 2022	91.96	92.40	89.74	90.56	90.39	68,100
Jun 02, 2022	89.14	92.15	88.11	92.15	91.98	111,700
Jun 01, 2022	89.22	89.45	87.31	88.84	88.67	104,700
May 31, 2022	89.50	89.62	87.81	89.06	88.89	185,100
May 27, 2022	88.00	89.98	87.62	89.69	89.52	110,200
May 26, 2022	87.80	90.78	87.80	88.12	87.95	101,500
May 25, 2022	85.80	88.05	85.18	87.66	87.49	116,700
May 24, 2022	85.04	86.38	84.58	86.28	86.12	87,000
May 23, 2022	84.76	87.02	84.56	85.93	85.77	71,100
May 20, 2022	85.02	85.72	82.29	84.46	84.30	112,300
May 19, 2022	84.43	86.86	83.49	84.67	84.51	155,300
May 18, 2022	90.00	90.41	84.38	85.52	85.36	184,200
May 17, 2022	93.27	93.27	90.97	91.68	91.51	102,500
May 16, 2022	93.36	93.95	92.25	92.70	92.53	116,500
May 13, 2022	93.98	94.55	91.84	93.21	93.03	112,900
May 12, 2022	92.90	95.36	92.60	93.78	93.60	103,500
May 11, 2022	96.31	97.92	94.03	94.30	94.12	112,000
May 10, 2022	94.65	96.48	94.49	96.36	96.18	130,200
May 09, 2022	92.98	96.10	92.08	94.65	94.47	149,500
May 06, 2022	93.83	96.00	92.58	94.13	93.95	87,300
May 05, 2022	97.74	97.74	90.53	92.98	92.80	173,700
May 04, 2022	95.12	97.21	94.52	97.18	97.00	108,200
May 03, 2022	94.66	96.90	93.53	95.12	94.94	113,700
May 02, 2022	93.28	95.67	92.97	94.66	94.48	125,500
Apr 29, 2022	94.00	94.29	92.64	93.12	92.94	138,300
Apr 28, 2022	94.02	94.85	92.61	94.05	93.87	115,800
Apr 27, 2022	94.67	95.50	93.01	93.52	93.34	95,700
Apr 26, 2022	94.71	96.14	93.20	94.12	93.94	129,400
Apr 25, 2022	95.15	95.78	94.00	95.50	95.32	107,000
Apr 22, 2022	98.90	99.49	95.99	96.12	95.94	86,100
Apr 21, 2022	99.85	100.43	98.50	99.33	99.14	91,300
Apr 20, 2022	100.48	101.98	99.02	99.40	99.21	99,300
Apr 19, 2022	95.91	100.04	95.91	99.94	99.75	151,900
Apr 18, 2022	94.71	96.49	94.52	95.53	95.35	143,900
Apr 14, 2022	94.00	96.42	93.87	95.10	94.92	96,900
Apr 13, 2022	95.04	96.09	92.08	93.68	93.50	113,500
Apr 12, 2022	94.50	96.50	94.14	94.49	94.31	124,200
Apr 11, 2022	94.15	96.80	94.11	94.68	94.50	199,600
Apr 08, 2022	92.56	94.57	92.56	93.98	93.80	92,700
Apr 07, 2022	90.90	93.29	90.42	91.94	91.77	193,200
Apr 06, 2022	88.87	92.14	88.47	90.88	90.71	127,800
Apr 06, 2022	0.165 Dividend
Apr 05, 2022	89.94	91.54	88.58	88.89	88.56	109,200
Apr 04, 2022	89.01	90.25	88.15	90.08	89.74	160,700
Apr 01, 2022	89.07	89.65	88.16	89.36	89.03	126,900
Mar 31, 2022	90.56	91.76	88.78	89.05	88.72	130,600
Mar 30, 2022	93.27	94.57	90.23	90.81	90.47	141,100
Mar 29, 2022	92.47	93.36	91.72	92.96	92.61	132,500
Mar 28, 2022	92.71	92.71	91.74	92.13	91.79	105,500
Mar 25, 2022	93.00	93.17	90.99	92.43	92.08	87,500
Mar 24, 2022	92.00	92.91	91.00	92.50	92.15	90,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Ingles Markets, Incorporated (IMKTA)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)