Ingles Markets - 31 Year Stock Price History | IMKTA

Historical daily share price chart and data for Ingles Markets since 1990 adjusted for splits. The latest closing stock price for Ingles Markets as of September 24, 2021 is 65.49.
  • The all-time high Ingles Markets stock closing price was 70.41 on September 02, 2021.
  • The Ingles Markets 52-week high stock price is 70.79, which is 8.1% above the current share price.
  • The Ingles Markets 52-week low stock price is 35.05, which is 46.5% below the current share price.
  • The average Ingles Markets stock price for the last 52 weeks is 53.70.
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
2021 59.2104 42.7600 70.4100 41.5700 65.4900 53.52%
2020 39.7477 46.4700 47.1800 32.4500 42.6600 -10.21%
2019 34.2756 27.7800 48.6000 26.1000 47.5100 74.54%
2018 32.0637 36.5000 36.8000 25.9500 27.2200 -21.33%
2017 34.8619 49.5000 49.8000 20.9000 34.6000 -28.07%
2016 38.9579 38.3500 51.7000 32.1400 48.1000 9.12%
2015 48.1305 38.4900 56.4300 38.4900 44.0800 18.85%
2014 25.9226 26.8400 37.1400 22.2200 37.0900 36.86%
2013 23.7151 17.4900 28.9600 16.9500 27.1000 57.01%
2012 16.5501 15.6800 18.2800 14.9400 17.2600 14.61%
2011 16.8261 19.8800 20.0800 14.0500 15.0600 -21.56%
2010 16.1225 15.1700 20.3500 13.1800 19.2000 26.90%
2009 15.5388 18.0700 18.0700 11.0900 15.1300 -13.99%
2008 22.3241 25.6000 26.7700 11.6700 17.5900 -30.72%
2007 32.5141 30.8400 42.5900 20.8300 25.3900 -14.77%
2006 21.1412 15.7200 30.2200 15.2300 29.7900 90.35%
2005 14.3486 12.2400 17.3000 11.9900 15.6500 26.31%
2004 11.4859 10.2500 13.3500 10.2100 12.3900 20.64%
2003 10.1722 11.6700 11.8900 9.5300 10.2700 -11.24%
2002 11.6681 12.1900 12.7700 9.8500 11.5700 -3.18%
2001 11.8506 10.0200 13.4000 10.0000 11.9500 18.79%
2000 10.1639 11.0000 11.8800 8.4380 10.0600 -9.61%
1999 12.2806 11.7500 15.2500 10.7500 11.1300 1.74%
1998 12.4205 14.0000 14.5000 10.3800 10.9400 -23.23%
1997 14.1455 13.0000 16.8800 12.6300 14.2500 14.00%
1996 13.1340 11.0000 17.2500 10.7500 12.5000 12.31%
1995 10.2665 10.5000 11.8800 8.8750 11.1300 6.00%
1994 11.3374 10.8800 12.7500 9.7500 10.5000 -4.55%
1993 7.6217 6.6250 11.3800 5.6250 11.0000 62.96%
1992 6.2790 6.1250 8.3750 5.3750 6.7500 10.20%
1991 7.7945 7.1250 9.1250 5.8750 6.1250 -14.04%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $1.244B $4.611B
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.
Stock Name Country Market Cap PE Ratio
Walmart (WMT) United States $399.229B 23.09
Kroger (KR) United States $29.731B 11.39
Weis Markets (WMK) United States $1.411B 13.02
Companhia Brasileira De Distribuicao (CBD) Brazil $1.369B 4.18