LMI Aerospace Stock Price History (NASDAQ:LMIA)

Add to My Stocks
$8.9 $0.25 (2.73%) LMIA stock closing price Dec 09, 2016 (Closing)

LMI Aerospace stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with LMI Aerospace P/E ratio, and PS ratio. The LMI Aerospace stock price history chart shows that the stock price was at a low of 4.3 on 11 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-099.289.348.878.9042697N/A0.33
2016-12-089.179.359.159.1531713N/A0.34
2016-12-079.109.279.089.2024250N/A0.35
2016-12-069.039.108.969.0714367N/A0.34
2016-12-058.919.058.909.0315215N/A0.34
2016-12-028.529.048.528.8810413N/A0.33
2016-12-019.319.319.009.0232039N/A0.34
2016-11-309.009.418.929.0625999N/A0.34
2016-11-298.609.008.608.9638753N/A0.34
2016-11-288.798.888.228.6196316N/A0.32
2016-11-258.018.978.008.8942160N/A0.33
2016-11-240.000.000.008.070N/AN/A
2016-11-237.858.117.858.0734178N/A0.30
2016-11-227.847.997.847.8835005N/A0.30
2016-11-217.877.987.827.885604N/A0.30
2016-11-187.907.997.847.8810084N/A0.30
2016-11-177.907.907.877.9019516N/A0.30
2016-11-167.857.907.787.9012959N/A0.30
2016-11-157.857.907.797.898657N/A0.30
2016-11-147.857.907.837.8920476N/A0.30
2016-11-117.857.987.827.8924587N/A0.30
2016-11-107.887.987.827.8938422N/A0.30
2016-11-097.807.907.807.8438315N/A0.29
2016-11-087.728.097.727.8458444N/A0.29
2016-11-077.568.087.508.0832232N/A0.30
2016-11-047.497.577.497.4914282N/A0.28
2016-11-037.547.687.497.4915335N/A0.28
2016-11-027.557.697.517.5715498N/A0.28
2016-11-017.467.657.467.5216354N/A0.28
2016-10-317.497.517.497.5130261N/A0.28
2016-10-287.527.557.497.4911492N/A0.28
2016-10-277.497.557.497.4911331N/A0.28
2016-10-267.397.487.397.4833201N/A0.28
2016-10-257.397.457.367.4312779N/A0.27
2016-10-247.357.487.357.4327733N/A0.27
2016-10-217.457.507.397.4026962N/A0.27
2016-10-207.327.507.307.4338119N/A0.27
2016-10-197.307.337.267.3324496N/A0.27
2016-10-187.307.357.277.3239593N/A0.27
2016-10-177.157.347.117.2428075N/A0.27
2016-10-147.167.347.167.2222604N/A0.27
2016-10-137.207.277.177.1928551N/A0.26
2016-10-127.217.317.177.2519830N/A0.27
2016-10-117.277.307.187.2545147N/A0.27
2016-10-107.207.297.177.2534863N/A0.27
2016-10-077.267.287.187.2023805N/A0.27
2016-10-067.297.297.257.2718145N/A0.27
2016-10-057.207.407.197.2946598N/A0.27
2016-10-047.097.247.097.1742546N/A0.26
2016-10-037.077.307.017.0513953N/A0.26
2016-09-307.167.287.047.1332570N/A0.26
2016-09-297.237.327.107.1319088N/A0.26
2016-09-287.247.357.177.3016701N/A0.27
2016-09-277.257.367.167.2737665N/A0.27
2016-09-267.377.417.207.2233912N/A0.27
2016-09-237.367.507.277.4533299N/A0.27
2016-09-227.247.507.247.3827298N/A0.27
2016-09-217.247.447.247.2722209N/A0.27
2016-09-207.297.497.287.2933367N/A0.27
2016-09-197.307.457.037.3386557N/A0.27
2016-09-167.377.417.247.3548268N/A0.27
2016-09-157.297.487.287.4440094N/A0.27
2016-09-147.297.407.277.3427291N/A0.27
2016-09-137.257.397.257.3070802N/A0.27
2016-09-127.377.437.257.3027916N/A0.27
2016-09-097.377.507.277.3745561N/A0.27
2016-09-087.277.507.277.3384009N/A0.27
2016-09-077.167.507.077.3557349N/A0.27
2016-09-067.177.367.157.2658771N/A0.27
2016-09-050.000.000.007.470N/AN/A
2016-09-027.397.547.177.47149772N/A0.28
2016-09-017.617.707.607.7013240N/A0.28
2016-08-317.647.657.537.629685N/A0.28
2016-08-307.637.677.547.6439091N/A0.28
2016-08-297.377.707.347.6038687N/A0.28
2016-08-267.307.437.217.3225303N/A0.27
2016-08-257.327.437.267.2639643N/A0.27
2016-08-247.437.467.227.3348490N/A0.27
2016-08-237.257.397.257.3644587N/A0.27
2016-08-227.287.287.167.176822N/A0.26
2016-08-197.287.327.207.284184N/A0.27
2016-08-187.177.307.177.265733N/A0.27
2016-08-177.187.257.167.205060N/A0.27
2016-08-167.357.357.157.15141256N/A0.26
2016-08-157.497.517.167.2028074N/A0.27
2016-08-127.257.567.257.5223789N/A0.28
2016-08-117.257.357.107.2787840N/A0.27
2016-08-107.357.507.057.1534400N/A0.26
2016-08-097.477.477.297.2921050N/A0.27
Get more Data

LMI Aerospace Stock Chart

View LMIA PE ratio, PS ratio stocks charts and compare with peers.
LMIA Chart
Note: Compare LMI Aerospace stock price history with the index and industry peers.

LMI Aerospace Historical Prices: Past 5 years

Max Stock Price 22.78 Feb 14,2013
Min Stock Price 7.05 Oct 03,2016
Avg Stock Price 14.12

LMI Aerospace Historical PE ratio: Past 5 years

Max PE Ratio 20.73 Mar 10,2014
Min PE Ratio 10.26 Nov 12,2013
Avg PE Ratio 14.29

LMI Aerospace Historical PS ratio: Past 5 years

Max PS Ratio 1.01 Feb 16,2012
Min PS Ratio 0.26 Aug 08,2016
Avg PS Ratio 0.54

LMIA Industry Peers

Company Price Change (%)
Ducommun (DCO)27.960.54 (1.89%)
American Science (ASEI)37.050.06 (0.16%)
Spirit Aerosystems (SPR)61.020.24 (0.39%)
Cpi Aerostructures (CVU)7.90.05 (0.63%)
Triumph (TGI)29.350.6 (2%)
Air Industries Group (AIRI)30.01 (0.33%)
General Dynamics (GD)175.391.72 (0.99%)

We provide LMI Aerospace historical quotes along with PE ratio and PS ratio for doing LMI Aerospace fundamental analysis. The price movement is easily depicted in the LMI Aerospace stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. LMIA closed at 8.9 and traded with a volume of 42697 on the last trading day. The company's P/S ratio was at a high of 2.51 on 09 Oct, 2007 according to our LMI Aerospace stock market history data. .