Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| LMIA Historical Stock Prices |
| Preferred Stock Newsletter |
| LMIA Options Chain |
| Stock Message Boards |
LMIA (LMIA) has the following price history information. Looking back at LMIA historical stock prices for the last five trading days, on June 21, 2017, LMIA opened at $13.97, traded as high as $13.99 and as low as $13.95, and closed at $13.98. Trading volume was a total of 100.90K shares. On June 22, 2017, LMIA opened at $13.99, traded as high as $13.99 and as low as $13.96, and closed at $13.96. Trading volume was a total of 52.70K shares. On June 23, 2017, LMIA opened at $13.96, traded as high as $14.05 and as low as $13.96, and closed at $14.05. Trading volume was a total of 1.29M shares. On June 26, 2017, LMIA opened at $13.97, traded as high as $14.02 and as low as $13.97, and closed at $13.99. Trading volume was a total of 90.40K shares. On June 27, 2017, LMIA opened at $13.99, traded as high as $13.99 and as low as $13.99, and closed at $13.99. Trading volume was a total of 900 shares.
LMIA Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into LMIA shares, starting with a $10,000 purchase of LMIA, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 Without Dividends Reinvested |
||
| Start date: | 04/22/2014 | |
| End date: | 06/27/2017 | |
| Start price/share: | $13.82 | |
| End price/share: | $13.99 | |
| Dividends collected/share: | $0.00 | |
| Total return: | 1.23% | |
| Average Annual Total Return: | 0.38% | |
| Starting investment: | $10,000.00 | |
| Ending investment: | $10,121.48 | |
| Years: | 3.18 | |
 | |||||
| LMIA Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 06/21/2017 | $13.97 | $13.99 | $13.95 | $13.98 | 100.90K |
| 06/22/2017 | $13.99 | $13.99 | $13.96 | $13.96 | 52.70K |
| 06/23/2017 | $13.96 | $14.05 | $13.96 | $14.05 | 1.29M |
| 06/26/2017 | $13.97 | $14.02 | $13.97 | $13.99 | 90.40K |
| 06/27/2017 | $13.99 | $13.99 | $13.99 | $13.99 | 900 |
|
| About LMIA |
| LMI Aerospace is a supplier of structural assemblies, kits and components, and design engineering services to the aerospace and defense markets. Co. operates in two business segments: Aerostructures, which fabricates, machines, finishes, integrates, assembles and kits machined and formed close tolerance aluminum, specialty alloy, composite components and assemblies for use by the aerospace and defense industries; and Engineering Services, which provides design, engineering and program management services, supporting a range of aircraft product lifecycles from conceptual design, analysis and certification through production support, fleet support, and service life extensions. |
| LMIA Historical Closing Prices | |
| Date | Close |
| 06/21/2017 | $13.98 |
| 06/22/2017 | $13.96 |
| 06/23/2017 | $14.05 |
| 06/26/2017 | $13.99 |
| 06/27/2017 | $13.99 |
| Industrials Historical Prices |
| LMIA is categorized under the Industrials sector; below are some other companies in the same sector:
LMT Historical Stock Prices
|
Free LMIA Email Alerts:
LMIA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.