Ingles Markets, Incorporated - Class A Common Stock (IMKTA)

90.21
+0.32 (0.36%)
NASDAQ · Last Trade: Apr 1st, 6:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ingles Markets, Incorporated - Class A Common Stock (IMKTA)

DateOpenHighLowCloseVolumeAdjusted Close
4/01/202690.0091.4089.4290.21116,05790.21
3/31/202690.5191.2988.9889.89145,78689.89
3/30/202689.4791.0589.2090.03157,35390.03
3/27/202687.5289.3283.9889.00159,45889.00
3/26/202686.4787.7486.4787.65103,94787.65
3/25/202687.4587.4585.3886.5786,93986.57
3/24/202685.1887.5084.5886.6191,20086.61
3/23/202684.0085.6982.7085.12194,95285.12
3/20/202683.8984.2782.1483.56368,52583.56
3/19/202684.4884.7082.9283.76144,80983.76
3/18/202686.3086.9384.2884.43106,73584.43
3/17/202687.1288.4886.5087.1782,55387.17
3/16/202688.4288.4286.7287.00108,70687.00
3/13/202687.2988.7885.9788.53128,59888.53
3/12/202684.6186.6183.7686.39138,00586.39
3/11/202683.9285.3479.3585.18115,14185.18
3/10/202683.4485.8182.8184.05150,74484.05
3/09/202685.0585.0581.5983.91157,89383.91
3/06/202683.6585.4682.8885.38145,23385.38
3/05/202684.9186.0083.3983.82103,45283.82
3/04/202687.0787.0785.0385.87117,66785.87
3/03/202686.1286.9384.8886.23112,49586.23
3/02/202684.8786.8484.5086.56105,58386.56
2/27/202684.6286.4284.6285.10165,76985.10
2/26/202687.8889.0084.3484.62120,02784.62
2/25/202688.7988.7987.0987.95125,92787.95
2/24/202687.3890.0086.3188.85128,26788.85
2/23/202687.1487.5685.1287.44159,63487.44
2/20/202686.8887.9785.3187.35200,13887.35
2/19/202686.2487.8385.3386.93135,26186.93
2/18/202686.4786.8685.2586.52134,11286.52
2/17/202688.5089.9985.8486.32149,18186.32
2/13/202688.2490.4987.2189.34170,34789.34
2/12/202686.7288.8386.7288.55155,38888.55
2/11/202685.1486.8884.8386.73123,31186.73
2/10/202685.8886.1784.1185.05112,53785.05
2/09/202683.0987.0083.0986.28151,76386.28
2/06/202684.2885.5383.0684.90263,85284.90
2/05/202684.2785.0083.3084.33170,06884.33
2/04/202680.6784.1478.6683.28180,30683.28
2/03/202677.0780.8577.0780.77184,96880.77
2/02/202674.6277.4474.6277.44112,44977.44
1/30/202672.8775.2072.1674.86173,93374.86
1/29/202671.6373.5270.7472.86146,01072.86
1/28/202672.4872.4870.7871.38135,40071.38
1/27/202672.6672.7871.6872.2574,13072.25
1/26/202672.3873.0471.3672.92147,21872.92
1/23/202672.2473.0071.5272.5890,04772.58
1/22/202671.0872.3271.0572.32104,08272.32
1/21/202670.3871.8670.3871.35142,08271.35
1/20/202670.0670.9169.5470.43125,03070.43
1/16/202670.4970.9569.9970.87117,16470.87
1/15/202669.3771.2268.8370.85106,54670.85
1/14/202670.1871.1269.4169.6690,95669.66
1/13/202670.6070.9569.9470.0093,97170.00
1/12/202669.6771.4669.3370.62143,30270.62
1/09/202669.7870.4768.5269.49116,23969.49
1/08/202668.2770.6768.2769.8690,73669.86
1/07/202669.4270.0768.3068.85119,18668.85
1/06/202669.0169.4568.3969.22103,82269.22
1/05/202669.4170.8369.1769.3094,00769.30
1/02/202668.3570.6968.3569.67166,58469.67