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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	64.93	65.93	64.38	65.64	83,997	65.64
4/01/2025	64.81	65.90	64.62	65.15	62,993	65.15
3/31/2025	63.40	65.35	63.00	65.13	129,100	65.13
3/28/2025	64.68	64.68	62.59	63.79	79,264	63.79
3/27/2025	63.27	65.19	63.16	64.56	90,139	64.56
3/26/2025	61.13	63.16	60.64	62.99	76,854	62.99
3/25/2025	61.72	61.95	61.09	61.22	102,226	61.22
3/24/2025	61.66	62.18	61.16	61.70	70,144	61.70
3/21/2025	62.59	62.63	60.95	61.60	289,180	61.60
3/20/2025	61.84	63.32	61.77	63.01	85,331	63.01
3/19/2025	62.35	63.42	62.08	62.89	84,109	62.89
3/18/2025	62.38	62.74	61.72	62.31	89,927	62.31
3/17/2025	61.49	63.08	61.43	62.56	119,242	62.56
3/14/2025	61.76	62.16	61.35	61.59	144,438	61.59
3/13/2025	61.68	62.43	61.01	61.78	79,078	61.78
3/12/2025	62.49	62.49	61.11	61.32	107,565	61.32
3/11/2025	64.17	64.17	62.20	62.57	122,144	62.57
3/10/2025	62.73	64.87	62.73	63.99	173,047	63.99
3/07/2025	61.07	63.90	60.87	62.86	121,024	62.86
3/06/2025	59.61	61.69	59.61	61.51	103,783	61.51
3/05/2025	60.11	61.25	58.92	59.95	104,507	59.95
3/04/2025	60.28	61.10	59.83	60.24	142,216	60.24
3/03/2025	62.45	62.89	60.23	60.61	134,286	60.61
2/28/2025	62.23	62.74	60.67	61.44	170,219	61.44
2/27/2025	64.00	64.14	61.88	61.89	105,189	61.89
2/26/2025	64.38	65.04	63.61	64.00	154,356	64.00
2/25/2025	64.17	65.54	64.00	64.72	111,425	64.72
2/24/2025	64.36	64.67	63.63	64.14	158,033	64.14
2/21/2025	64.90	64.90	63.10	64.03	200,097	64.03
2/20/2025	64.21	64.66	63.77	64.41	92,263	64.41
2/19/2025	64.41	65.05	64.23	64.71	88,368	64.71
2/18/2025	65.58	65.99	64.41	64.57	103,896	64.57
2/14/2025	64.85	65.88	64.36	65.56	120,756	65.56
2/13/2025	64.11	64.98	63.73	64.75	90,737	64.75
2/12/2025	64.68	65.98	63.98	64.24	130,703	64.24
2/11/2025	64.53	65.64	64.08	65.58	113,316	65.58
2/10/2025	64.52	65.17	63.68	64.48	125,357	64.48
2/07/2025	66.15	66.84	61.05	64.46	169,867	64.46
2/06/2025	67.84	70.44	66.42	66.47	91,567	66.47
2/05/2025	66.94	67.69	66.71	67.47	70,220	67.47
2/04/2025	66.09	66.95	65.76	66.91	92,405	66.91
2/03/2025	65.08	66.72	64.98	66.09	91,197	66.09
1/31/2025	66.55	67.43	66.17	66.22	102,876	66.22
1/30/2025	66.35	68.09	66.35	67.01	122,007	67.01
1/29/2025	66.16	67.48	65.81	67.28	76,505	67.28
1/28/2025	66.71	67.05	65.99	66.17	118,465	66.17
1/27/2025	65.85	67.99	65.84	66.84	116,415	66.84
1/24/2025	64.06	65.89	64.00	65.63	81,656	65.63
1/23/2025	62.95	64.41	62.95	64.26	111,192	64.26
1/22/2025	64.14	64.14	62.39	63.26	125,314	63.26
1/21/2025	63.37	64.73	63.37	64.43	120,610	64.43
1/17/2025	64.77	64.77	63.01	63.07	103,594	63.07
1/16/2025	63.66	64.72	63.08	64.30	104,786	64.30
1/15/2025	64.58	64.58	63.54	63.78	87,829	63.78
1/14/2025	64.34	64.45	63.32	63.79	95,814	63.79
1/13/2025	62.30	64.36	62.07	64.21	114,528	64.21
1/10/2025	63.23	63.63	62.20	62.38	135,702	62.38
1/08/2025	62.97	64.03	62.13	63.99	103,591	63.83
1/07/2025	63.37	63.86	62.50	63.35	119,323	63.19
1/06/2025	64.26	64.47	63.04	63.36	128,265	63.20
1/03/2025	64.32	64.89	63.31	64.10	155,824	63.93