Ingles Markets, Incorporated - Price History
Monthly price history for IMKTA (Ingles Markets, Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $72.74 | $72.74 |
| April 2024 | $71.75 | $71.75 |
| March 2024 | $76.68 | $76.68 |
| February 2024 | $77.01 | $77.01 |
| January 2024 | $84.25 | $84.25 |
| December 2023 | $86.21 | $86.37 |
| November 2023 | $81.46 | $81.62 |
| October 2023 | $80.07 | $80.22 |
| September 2023 | $75.03 | $75.33 |
| August 2023 | $77.82 | $78.13 |
| July 2023 | $84.46 | $84.80 |
| June 2023 | $82.16 | $82.65 |
| May 2023 | $79.79 | $80.27 |
| April 2023 | $91.49 | $92.04 |
| March 2023 | $88.01 | $88.70 |
| February 2023 | $88.70 | $89.40 |
| January 2023 | $94.26 | $95 |
| December 2022 | $95.54 | $96.46 |
| November 2022 | $100.14 | $101.10 |
| October 2022 | $93.48 | $94.37 |
| September 2022 | $78.30 | $79.21 |
| August 2022 | $86.53 | $87.53 |
| July 2022 | $94.37 | $95.46 |
| June 2022 | $85.59 | $86.75 |
| May 2022 | $87.87 | $89.06 |
| April 2022 | $91.88 | $93.12 |
| March 2022 | $87.70 | $89.05 |
| February 2022 | $80.97 | $82.22 |
| January 2022 | $75.76 | $76.93 |
| December 2021 | $84.87 | $86.34 |
| November 2021 | $75.47 | $76.78 |
| October 2021 | $68.01 | $69.19 |
| September 2021 | $64.75 | $66.03 |
| August 2021 | $66.57 | $67.89 |
| July 2021 | $58.60 | $59.76 |
| June 2021 | $56.98 | $58.27 |
| May 2021 | $60.56 | $61.94 |
| April 2021 | $59.93 | $61.29 |
| March 2021 | $60.12 | $61.65 |
| February 2021 | $50.67 | $51.96 |
| January 2021 | $46.38 | $47.56 |
| December 2020 | $41.44 | $42.66 |
| November 2020 | $36.52 | $37.59 |
| October 2020 | $34.84 | $35.86 |
| September 2020 | $36.80 | $38.04 |
| August 2020 | $39.08 | $40.40 |
| July 2020 | $38.94 | $40.25 |
| June 2020 | $41.50 | $43.07 |
| May 2020 | $41.06 | $42.61 |
| April 2020 | $39.34 | $40.83 |
| March 2020 | $34.69 | $36.16 |
| February 2020 | $34.31 | $35.77 |
| January 2020 | $39.99 | $41.69 |
| December 2019 | $45.42 | $47.51 |
| November 2019 | $42.48 | $44.44 |
| October 2019 | $37.69 | $39.43 |
| September 2019 | $36.99 | $38.86 |
| August 2019 | $37.01 | $38.88 |
| July 2019 | $29.96 | $31.48 |
| June 2019 | $29.48 | $31.13 |
| May 2019 | $28.23 | $29.81 |
| April 2019 | $25.99 | $27.45 |
| March 2019 | $26 | $27.62 |
| February 2019 | $29.29 | $31.12 |
| January 2019 | $26.86 | $28.54 |
| December 2018 | $25.48 | $27.22 |
| November 2018 | $27.23 | $29.09 |
| October 2018 | $30.83 | $32.94 |
| September 2018 | $31.89 | $34.25 |
| August 2018 | $33.48 | $35.95 |
| July 2018 | $27.70 | $29.75 |
| June 2018 | $29.45 | $31.80 |
| May 2018 | $26.58 | $28.70 |
| April 2018 | $31.72 | $34.25 |
| March 2018 | $31.20 | $33.85 |
| February 2018 | $29.68 | $32.20 |
| January 2018 | $30.97 | $33.60 |
| December 2017 | $31.73 | $34.60 |
| November 2017 | $25.45 | $27.75 |
| October 2017 | $21.37 | $23.30 |
| September 2017 | $23.42 | $25.70 |
| August 2017 | $20 | $21.95 |
| July 2017 | $26.88 | $29.50 |
| June 2017 | $30.20 | $33.30 |
| May 2017 | $33.19 | $36.60 |
| April 2017 | $42.35 | $46.70 |
| March 2017 | $38.98 | $43.15 |
| February 2017 | $42.32 | $46.85 |
| January 2017 | $40.88 | $45.25 |
| December 2016 | $43.31 | $48.10 |
| November 2016 | $41.33 | $45.90 |
| October 2016 | $35.56 | $39.50 |
| September 2016 | $35.45 | $39.54 |
| August 2016 | $33.92 | $37.83 |
| July 2016 | $34.82 | $38.83 |
| June 2016 | $33.30 | $37.30 |
| May 2016 | $33.28 | $37.28 |
| April 2016 | $32.20 | $36.07 |
| March 2016 | $33.32 | $37.50 |
| February 2016 | $29.97 | $33.73 |
| January 2016 | $34.09 | $38.36 |
| December 2015 | $39 | $44.08 |
| November 2015 | $48.20 | $54.47 |
| October 2015 | $44.19 | $49.94 |
| September 2015 | $42.18 | $47.83 |
| August 2015 | $43.83 | $49.70 |
| July 2015 | $40.81 | $46.28 |
| June 2015 | $41.98 | $47.77 |
| May 2015 | $42.95 | $48.88 |
| April 2015 | $36.78 | $41.86 |
| March 2015 | $43.35 | $49.48 |
| February 2015 | $37.88 | $43.24 |
| January 2015 | $37.36 | $42.65 |
| December 2014 | $32.36 | $37.09 |
| November 2014 | $23.68 | $27.14 |
| October 2014 | $23.47 | $26.90 |
| September 2014 | $20.53 | $23.69 |
| August 2014 | $21.87 | $25.24 |
| July 2014 | $21.25 | $24.52 |
| June 2014 | $22.69 | $26.35 |
| May 2014 | $22.58 | $26.22 |
| April 2014 | $19.80 | $22.99 |
| March 2014 | $20.37 | $23.82 |
| February 2014 | $20.08 | $23.48 |
| January 2014 | $23.24 | $27.18 |
| December 2013 | $23.03 | $27.10 |
| November 2013 | $22.33 | $26.27 |
| October 2013 | $21.94 | $25.81 |
| September 2013 | $24.27 | $28.73 |
| August 2013 | $21.11 | $24.99 |
| July 2013 | $24.04 | $28.46 |
| June 2013 | $21.19 | $25.25 |
| May 2013 | $18.48 | $22.02 |
| April 2013 | $17.89 | $21.32 |
| March 2013 | $17.89 | $21.48 |
| February 2013 | $17.12 | $20.56 |
| January 2013 | $15.98 | $19.19 |
| December 2012 | $14.37 | $17.26 |
| November 2012 | $12.95 | $16.29 |
| October 2012 | $12.88 | $16.20 |
| September 2012 | $12.87 | $16.35 |
| August 2012 | $12.57 | $15.97 |
| July 2012 | $12.88 | $16.36 |
| June 2012 | $12.49 | $16.03 |
| May 2012 | $12.16 | $15.61 |
| April 2012 | $13.55 | $17.39 |
| March 2012 | $13.62 | $17.64 |
| February 2012 | $13.80 | $17.87 |
| January 2012 | $13.47 | $17.44 |
| December 2011 | $11.51 | $15.06 |
| November 2011 | $11.79 | $15.42 |
| October 2011 | $11.54 | $15.10 |
| September 2011 | $10.76 | $14.24 |
| August 2011 | $11.59 | $15.33 |
| July 2011 | $11.64 | $15.40 |
| June 2011 | $12.39 | $16.55 |
| May 2011 | $13.33 | $17.80 |
| April 2011 | $14.23 | $19.01 |
| March 2011 | $14.71 | $19.81 |
| February 2011 | $14.28 | $19.23 |
| January 2011 | $14.38 | $19.37 |
| December 2010 | $14.14 | $19.20 |
| November 2010 | $13.74 | $18.65 |
| October 2010 | $13.52 | $18.36 |
| September 2010 | $12.12 | $16.61 |
| August 2010 | $10.72 | $14.69 |
| July 2010 | $11.86 | $16.26 |
| June 2010 | $10.74 | $15.05 |
| May 2010 | $10.84 | $15.19 |
| April 2010 | $11.44 | $16.03 |
| March 2010 | $10.61 | $15.03 |
| February 2010 | $9.95 | $14.09 |
| January 2010 | $10 | $14.16 |
| December 2009 | $10.57 | $15.13 |
| November 2009 | $10.91 | $15.61 |
| October 2009 | $10.75 | $15.38 |
| September 2009 | $10.95 | $15.83 |
| August 2009 | $11.41 | $16.49 |
| July 2009 | $11.56 | $16.71 |
| June 2009 | $10.43 | $15.24 |
| May 2009 | $10.23 | $14.94 |
| April 2009 | $10.68 | $15.61 |
| March 2009 | $10.12 | $14.93 |
| February 2009 | $9.20 | $13.58 |
| January 2009 | $9.66 | $14.26 |
| December 2008 | $11.81 | $17.59 |
| November 2008 | $9.06 | $13.49 |
| October 2008 | $12.53 | $18.66 |
| September 2008 | $15.20 | $22.83 |
| August 2008 | $16.45 | $24.71 |
| July 2008 | $16.19 | $24.32 |
| June 2008 | $15.43 | $23.33 |
| May 2008 | $16.11 | $24.36 |
| April 2008 | $15.09 | $22.82 |
| March 2008 | $16.16 | $24.59 |
| February 2008 | $15.78 | $24.01 |
| January 2008 | $15.30 | $23.29 |
| December 2007 | $16.58 | $25.39 |
| November 2007 | $15.54 | $23.79 |
| October 2007 | $18.12 | $27.75 |
| September 2007 | $18.61 | $28.66 |
| August 2007 | $19.56 | $30.11 |
| July 2007 | $19.02 | $29.29 |
| June 2007 | $22.27 | $34.45 |
| May 2007 | $23.07 | $35.69 |
| April 2007 | $23.24 | $35.96 |
| March 2007 | $26.30 | $40.84 |
| February 2007 | $24.58 | $38.18 |
| January 2007 | $23.58 | $36.62 |
| December 2006 | $19.09 | $29.79 |
| November 2006 | $19.08 | $29.77 |
| October 2006 | $18.22 | $28.44 |
| September 2006 | $16.80 | $26.38 |
| August 2006 | $16.31 | $25.60 |
| July 2006 | $12.77 | $20.05 |
| June 2006 | $10.73 | $17 |
| May 2006 | $10.90 | $17.27 |
| April 2006 | $11.58 | $18.35 |
| March 2006 | $11.14 | $17.82 |
| February 2006 | $10.32 | $16.51 |
| January 2006 | $10.06 | $16.09 |
| December 2005 | $9.69 | $15.65 |
| November 2005 | $10.42 | $16.84 |
| October 2005 | $9.98 | $16.12 |
| September 2005 | $9.68 | $15.80 |
| August 2005 | $9.16 | $14.95 |
| July 2005 | $9.68 | $15.80 |
| June 2005 | $8.44 | $13.77 |
| May 2005 | $7.65 | $12.64 |
| April 2005 | $7.83 | $12.93 |
| March 2005 | $7.97 | $13.32 |
| February 2005 | $7.78 | $13.01 |
| January 2005 | $7.86 | $13.13 |
| December 2004 | $7.41 | $12.39 |
| November 2004 | $7.56 | $12.79 |
| October 2004 | $7.21 | $12.20 |
| September 2004 | $7.13 | $12.06 |
| August 2004 | $6.64 | $11.39 |
| July 2004 | $6.67 | $11.44 |
| June 2004 | $6.52 | $11.17 |
| May 2004 | $6.13 | $10.66 |
| April 2004 | $6.44 | $11.19 |
| March 2004 | $6.26 | $10.88 |
| February 2004 | $6.32 | $11.15 |
| January 2004 | $5.93 | $10.46 |
| December 2003 | $5.82 | $10.27 |
| November 2003 | $5.63 | $10.10 |
| October 2003 | $5.66 | $10.14 |
| September 2003 | $5.47 | $9.80 |
| August 2003 | $5.31 | $9.67 |
| July 2003 | $5.50 | $10.02 |
| June 2003 | $5.54 | $10.10 |
| May 2003 | $5.24 | $9.70 |
| April 2003 | $5.33 | $9.87 |
| March 2003 | $5.16 | $9.55 |
| February 2003 | $5.26 | $9.90 |
| January 2003 | $6.11 | $11.49 |
| December 2002 | $6.07 | $11.57 |
| November 2002 | $6.13 | $11.69 |
| October 2002 | $5.92 | $11.29 |
| September 2002 | $5.61 | $10.70 |
| August 2002 | $5.82 | $11.25 |
| July 2002 | $6.10 | $11.80 |
| June 2002 | $6.56 | $12.68 |
| May 2002 | $6.07 | $11.90 |
| April 2002 | $6.15 | $12.05 |
| March 2002 | $5.97 | $11.70 |
| February 2002 | $5.79 | $11.50 |
| January 2002 | $5.79 | $11.50 |
| December 2001 | $5.94 | $11.95 |
| November 2001 | $5.96 | $12 |
| October 2001 | $5.71 | $11.49 |
| September 2001 | $5.96 | $12 |
| August 2001 | $6.36 | $12.99 |
| July 2001 | $6.13 | $12.51 |
| June 2001 | $6.02 | $12.30 |
| May 2001 | $4.92 | $10.18 |
| April 2001 | $6.09 | $12.60 |
| March 2001 | $5.74 | $11.88 |
| February 2001 | $5.16 | $10.81 |
| January 2001 | $5.48 | $11.50 |
| December 2000 | $4.72 | $10.06 |
| November 2000 | $4.52 | $9.62 |
| October 2000 | $4.63 | $9.88 |
| September 2000 | $5.16 | $11 |
| August 2000 | $4.56 | $9.88 |
| July 2000 | $4.84 | $10.50 |
| June 2000 | $4.81 | $10.44 |
| May 2000 | $4.46 | $9.81 |
| April 2000 | $4.54 | $10 |
| March 2000 | $4.74 | $10.44 |
| February 2000 | $4.89 | $10.94 |
| January 2000 | $5.14 | $11.50 |
| December 1999 | $4.90 | $11.12 |
| November 1999 | $5.18 | $11.75 |
| October 1999 | $5.70 | $12.94 |
| September 1999 | $5.81 | $13.19 |
| August 1999 | $5.85 | $13.44 |
| July 1999 | $6.15 | $14.12 |
| June 1999 | $6.64 | $15.25 |
| May 1999 | $5.27 | $12.25 |
| April 1999 | $4.94 | $11.50 |
| March 1999 | $4.94 | $11.50 |
| February 1999 | $5.06 | $11.94 |
| January 1999 | $5.08 | $12 |
| December 1998 | $4.57 | $10.94 |
| November 1998 | $5.01 | $12 |
| October 1998 | $5.22 | $12.50 |
| September 1998 | $4.91 | $11.75 |
| August 1998 | $4.53 | $11 |
| July 1998 | $4.99 | $12.12 |
| June 1998 | $5.97 | $14.50 |
| May 1998 | $5.08 | $12.50 |
| April 1998 | $5.08 | $12.50 |
| March 1998 | $5.42 | $13.50 |
| February 1998 | $5.02 | $12.50 |
| January 1998 | $5.48 | $13.62 |
| December 1997 | $5.66 | $14.25 |
| November 1997 | $5.36 | $13.50 |
| October 1997 | $5.21 | $13.12 |
| September 1997 | $5.14 | $13.12 |
| August 1997 | $5.24 | $13.38 |
| July 1997 | $5.39 | $13.75 |
| June 1997 | $6.35 | $16.38 |
| May 1997 | $5.60 | $14.44 |
| April 1997 | $5.33 | $13.75 |
| March 1997 | $5.61 | $14.62 |
| February 1997 | $5.75 | $15 |
| January 1997 | $5.61 | $14.62 |
| December 1996 | $4.79 | $12.50 |
| November 1996 | $5.51 | $14.56 |
| October 1996 | $5.91 | $15.62 |
| September 1996 | $6.04 | $16.12 |
| August 1996 | $5.10 | $13.62 |
| July 1996 | $4.36 | $11.62 |
| June 1996 | $4.34 | $11.75 |
| May 1996 | $4.76 | $12.88 |
| April 1996 | $4.81 | $13 |
| March 1996 | $4.65 | $12.75 |
| February 1996 | $4.24 | $11.62 |
| January 1996 | $4.01 | $11 |
| December 1995 | $4 | $11.12 |
| November 1995 | $3.86 | $10.75 |
| October 1995 | $3.64 | $10.12 |
| September 1995 | $3.54 | $10 |
| August 1995 | $3.67 | $10.38 |
| July 1995 | $3.76 | $10.62 |
| June 1995 | $3.80 | $10.75 |
| May 1995 | $3.26 | $9.38 |
| April 1995 | $3.66 | $10.50 |
| March 1995 | $3.35 | $9.62 |
| February 1995 | $3.34 | $9.75 |
| January 1995 | $3.38 | $9.88 |
| December 1994 | $3.59 | $10.50 |
| November 1994 | $3.45 | $10.25 |
| October 1994 | $3.75 | $11.12 |
| September 1994 | $3.91 | $11.62 |
| August 1994 | $4.02 | $12.12 |
| July 1994 | $3.82 | $11.50 |
| June 1994 | $3.53 | $10.62 |
| May 1994 | $3.69 | $11.12 |
| April 1994 | $3.92 | $12 |
| March 1994 | $3.64 | $11.12 |
| February 1994 | $4.05 | $12.38 |
| January 1994 | $3.92 | $12 |
| December 1993 | $3.60 | $11 |
| November 1993 | $2.94 | $9.12 |
| October 1993 | $2.82 | $8.75 |
| September 1993 | $2.78 | $8.62 |
| August 1993 | $2.79 | $8.75 |
| July 1993 | $2.39 | $7.50 |
| June 1993 | $2.27 | $7.12 |
| May 1993 | $2.29 | $7.25 |
| April 1993 | $1.89 | $6 |
| March 1993 | $1.97 | $6.25 |
| February 1993 | $2.03 | $6.50 |
| January 1993 | $1.99 | $6.38 |
| December 1992 | $2.11 | $6.75 |
| November 1992 | $1.86 | $6 |
| October 1992 | $1.78 | $5.75 |
| September 1992 | $1.97 | $6.38 |
| August 1992 | $1.78 | $5.75 |
| July 1992 | $1.82 | $5.88 |
| June 1992 | $1.82 | $5.88 |
| May 1992 | $1.88 | $6.12 |
| April 1992 | $1.88 | $6.12 |
| March 1992 | $2.07 | $6.75 |
| February 1992 | $2.13 | $7 |
| January 1992 | $2.47 | $8.12 |
| December 1991 | $1.86 | $6.12 |
| November 1991 | $2 | $6.62 |
| October 1991 | $2.11 | $7 |
| September 1991 | $2.11 | $7 |
| August 1991 | $2.36 | $7.88 |
| July 1991 | $2.32 | $7.75 |
| June 1991 | $2.66 | $8.88 |
| May 1991 | $2.49 | $8.38 |
| April 1991 | $2.38 | $8 |
| March 1991 | $2.56 | $8.62 |
| February 1991 | $2.66 | $9 |
| January 1991 | $2.40 | $8.12 |
| December 1990 | $2.10 | $7.12 |
| November 1990 | $2.27 | $7.75 |
| October 1990 | $2.20 | $7.50 |
| September 1990 | $2.51 | $8.62 |
| August 1990 | $2.84 | $9.75 |
| July 1990 | $2.55 | $8.75 |
| June 1990 | $2.59 | $8.88 |
| May 1990 | $2.51 | $8.62 |
| April 1990 | $2.64 | $9.12 |
| March 1990 | $2.97 | $10.25 |
| February 1990 | $2.84 | $9.88 |
| January 1990 | $2.74 | $9.50 |
| December 1989 | $2.66 | $9.25 |
| November 1989 | $2.74 | $9.50 |
| October 1989 | $2.77 | $9.62 |
| September 1989 | $2.88 | $10 |
| August 1989 | $2.86 | $10 |
| July 1989 | $3.08 | $10.75 |
| June 1989 | $2.83 | $9.88 |
| May 1989 | $2.81 | $9.88 |
| April 1989 | $2.46 | $8.62 |
| March 1989 | $2.46 | $8.62 |
| February 1989 | $2.44 | $8.62 |
| January 1989 | $2.86 | $10.12 |
| December 1988 | $2.37 | $8.38 |
| November 1988 | $2.39 | $8.50 |
| October 1988 | $2.60 | $9.25 |
| September 1988 | $2.88 | $10.25 |
| August 1988 | $2.80 | $10 |
| July 1988 | $2.73 | $9.75 |
| June 1988 | $2.85 | $10.25 |
| May 1988 | $2.36 | $8.50 |
| April 1988 | $2.43 | $8.75 |
| March 1988 | $2.71 | $9.75 |
| February 1988 | $2.85 | $10.25 |
| January 1988 | $2.29 | $8.25 |
| December 1987 | $1.91 | $6.88 |
| November 1987 | $2.20 | $8.12 |
| October 1987 | $2.43 | $9 |
| September 1987 | $3.34 | $12.38 |
IMKTA
Price: $72.74
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.92%
Payout Ratio: 5.95%
Payout Ratio Range:
Dividend Per Share: 0.66 USD
Earnings Per Share: 9.73 USD
P/E Ratio: 7.40
Exchange: NMS
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 54090
Ebitda: 64.8 millionMarket Capitalization: 1.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR10: -4.95%
DGR20: 3.09%