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 April 12, 2024 is 73.01.
  • The all-time high Ingles Markets stock closing price was 99.93 on December 12, 2022.
  • The Ingles Markets 52-week high stock price is 94.68, which is 29.7% above the current share price.
  • The Ingles Markets 52-week low stock price is 72.77, which is 0.3% below the current share price.
  • The average Ingles Markets stock price for the last 52 weeks is 81.38.
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 79.0408 88.7625 88.7625 73.0100 73.0100 -15.12%
2023 84.5298 94.2795 96.5942 73.5804 86.0139 -9.77%
2022 88.8732 85.6676 99.9323 74.7074 95.3271 12.58%
2021 62.2121 41.4436 89.4924 40.4455 84.6770 104.80%
2020 38.2725 44.3202 44.9973 31.0577 41.3467 -8.75%
2019 32.4706 25.9431 46.3517 24.5129 45.3121 78.25%
2018 29.6928 33.4003 34.1900 24.2341 25.4201 -19.71%
2017 31.5954 44.4650 44.8827 19.0007 31.6617 -26.72%
2016 34.7823 33.8590 46.4413 28.4948 43.2074 11.02%
2015 42.2788 33.5018 49.8217 33.5018 38.9179 20.55%
2014 22.3385 22.7569 32.3268 18.9528 32.2833 40.50%
2013 19.9212 14.5270 24.3998 14.0785 22.9773 60.28%
2012 12.9345 11.9325 14.4522 11.7203 14.3360 25.09%
2011 12.5960 14.5630 14.8389 10.5752 11.4606 -18.52%
2010 11.6424 10.6517 14.9073 9.3567 14.0649 32.39%
2009 10.7382 12.1687 12.1687 7.5390 10.6236 -10.32%
2008 14.8433 16.7570 17.5229 7.8588 11.8455 -28.73%
2007 21.0892 19.7917 27.4654 13.6347 16.6196 -13.07%
2006 13.4360 9.7397 19.3938 9.5347 19.1178 97.16%
2005 8.7534 7.3224 10.7187 7.1728 9.6964 30.82%
2004 6.6526 5.7930 7.8832 5.7704 7.4121 27.70%
2003 5.5231 6.1769 6.2934 5.1281 5.8043 -3.88%
2002 5.9635 6.0173 6.5198 5.1409 6.0386 2.37%
2001 5.7387 4.6735 6.5267 4.6735 5.8988 25.72%
2000 4.6238 4.8141 5.2768 3.8072 4.6922 -3.67%
1999 5.2821 4.8849 6.5935 4.5872 4.8710 7.10%
1998 5.0637 5.5372 5.9447 4.3153 4.5481 -19.30%
1997 5.5027 4.9739 6.5985 4.9371 5.6361 17.85%
1996 4.8829 3.9533 6.5140 3.9189 4.7826 19.56%
1995 3.6050 3.5933 4.2696 3.0899 4.0001 11.32%
1994 3.7491 3.5174 4.1220 3.2850 3.5933 1.04%
1993 2.4010 2.0485 3.6791 1.7549 3.5562 70.38%
1992 1.8984 1.8271 2.4983 1.6459 2.0872 14.24%
1991 2.2806 2.0631 2.6599 1.7525 1.8271 -11.44%
Sector Industry Market Cap Revenue
Retail/Wholesale Retail - Supermarket Chains $1.410B $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.
Stock Name Country Market Cap PE Ratio
Walmart (WMT) United States $484.208B 27.15
Kroger (KR) United States $40.523B 11.80
Tesco (TSCDY) United Kingdom $25.386B 0.00
Carrefour SA (CRRFY) France $12.227B 0.00
J Sainsbury (JSAIY) United Kingdom $7.776B 0.00
Marks And Spencer Group (MAKSY) United Kingdom $6.640B 0.00
Village Super Market (VLGEA) United States $0.418B 8.10
Companhia Brasileira De Distribuicao (CBD) Brazil $0.139B 0.00
Weis Markets (WMK) United States $0.000B 16.14