LMI Aerospace Stock Price History, LMIA Historical Prices

Add to My Stocks
$13.99 $0 (0%) LMIA stock closing price Jun 27, 2017 (Closing)

View and download LMI Aerospace stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with LMI Aerospace price earnings ratio, and the price to sales ratio are available in this historical stock price data. The LMI Aerospace stock price history chart shows that the stock price was at a low of $7.05 on Oct 03, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-27 0 0 0 13.99 908 - -
2017-06-26 13.97 14.02 13.97 13.99 90,418 - -
2017-06-23 13.96 14.05 13.96 14.05 1,286,961 - -
2017-06-22 13.99 13.99 13.96 13.96 52,744 - -
2017-06-21 13.97 13.99 13.95 13.98 100,930 - -
2017-06-20 13.98 13.99 13.97 13.98 15,597 - -
2017-06-19 13.96 14 13.96 13.99 67,017 - -
2017-06-16 14 14 13.95 13.95 59,336 - -
2017-06-15 13.95 13.98 13.95 13.95 41,767 - -
2017-06-14 13.98 14 13.95 13.95 38,163 - -
2017-06-13 13.96 13.98 13.95 13.96 55,151 - -
2017-06-12 13.95 13.99 13.95 13.96 59,286 - -
2017-06-09 13.94 14 13.94 14 209,750 - -
2017-06-08 13.95 13.95 13.91 13.93 17,433 - -
2017-06-07 13.93 13.95 13.89 13.91 34,895 - -
2017-06-06 13.94 13.96 13.94 13.95 84,778 - -
2017-06-05 13.93 13.95 13.93 13.94 48,327 - -
2017-06-02 13.93 13.95 13.93 13.95 49,820 - -
2017-06-01 13.94 13.95 13.92 13.93 82,001 - -
2017-05-31 13.94 13.95 13.9 13.93 39,448 - -
2017-05-30 13.95 13.95 13.92 13.92 40,276 - -
2017-05-29 0 0 0 13.95 0 - -
2017-05-26 13.95 13.95 13.94 13.95 29,034 - -
2017-05-25 13.95 13.95 13.94 13.95 31,119 - -
2017-05-24 13.94 13.97 13.94 13.95 137,702 - -
2017-05-23 13.96 13.96 13.94 13.94 41,547 - -
2017-05-22 13.95 13.95 13.94 13.95 64,157 - -
2017-05-19 13.95 13.95 13.93 13.95 71,147 - -
2017-05-18 13.94 13.95 13.92 13.95 69,062 - -
2017-05-17 13.94 13.95 13.93 13.94 50,360 - -
2017-05-16 13.94 13.95 13.92 13.95 47,469 - -
2017-05-15 13.95 13.95 13.94 13.95 57,715 - -
2017-05-12 13.94 13.96 13.94 13.95 37,811 - -
2017-05-11 13.87 13.96 13.87 13.95 349,891 - -
2017-05-10 13.94 13.96 13.94 13.96 55,115 - -
2017-05-09 13.94 14 13.93 13.95 34,471 - -
2017-05-08 13.9 13.94 13.9 13.93 31,907 - -
2017-05-05 13.91 13.92 13.9 13.91 56,104 - -
2017-05-04 13.9 13.92 13.9 13.91 76,334 - -
2017-05-03 13.91 13.92 13.9 13.92 49,314 - -
2017-05-02 13.9 13.92 13.9 13.91 29,120 - -
2017-05-01 13.9 13.92 13.87 13.9 32,253 - -
2017-04-28 13.86 13.9 13.86 13.87 17,346 - -
2017-04-27 13.87 13.89 13.85 13.85 23,746 - -
2017-04-26 13.86 13.9 13.86 13.88 39,521 - -
2017-04-25 13.91 13.91 13.85 13.86 63,796 - -
2017-04-24 13.9 13.92 13.88 13.91 29,329 - -
2017-04-21 13.86 13.9 13.84 13.87 109,675 - -
2017-04-20 13.87 13.88 13.85 13.88 27,571 - -
2017-04-19 13.86 13.88 13.84 13.85 71,677 - -
2017-04-18 13.84 13.87 13.84 13.84 32,966 - -
2017-04-17 13.77 13.85 13.77 13.85 42,184 - -
2017-04-14 0 0 0 13.83 0 - -
2017-04-13 13.83 13.85 13.82 13.83 48,591 - -
2017-04-12 13.81 13.85 13.8 13.83 30,997 - -
2017-04-11 13.84 13.84 13.77 13.79 54,727 - -
2017-04-10 13.8 13.83 13.76 13.82 60,630 - -
2017-04-07 13.76 13.8 13.74 13.75 61,221 - -
2017-04-06 13.75 13.77 13.74 13.75 56,309 - -
2017-04-05 13.77 13.79 13.74 13.75 55,000 - -
2017-04-04 13.8 13.81 13.74 13.74 189,028 - -
2017-04-03 13.8 13.8 13.77 13.79 35,735 - -
2017-03-31 13.75 13.79 13.75 13.78 31,715 - -
2017-03-30 13.79 13.79 13.75 13.75 40,614 - -
2017-03-29 13.75 13.79 13.75 13.76 56,090 - -
2017-03-28 13.77 13.79 13.75 13.75 77,933 - -
2017-03-27 13.75 13.8 13.75 13.78 19,867 - -
2017-03-24 13.82 13.84 13.76 13.76 19,989 - -
2017-03-23 13.8 13.82 13.76 13.78 23,023 - -
2017-03-22 13.72 13.78 13.72 13.75 41,104 - -
2017-03-21 13.75 13.78 13.7 13.72 51,414 - -
2017-03-20 13.75 13.83 13.72 13.76 57,381 - -
2017-03-17 13.79 13.82 13.72 13.82 99,179 - -
2017-03-16 13.82 13.9 13.79 13.8 55,344 - -
2017-03-15 13.77 13.84 13.77 13.83 41,995 - -
2017-03-14 13.8 13.85 13.76 13.81 45,345 - -
2017-03-13 13.89 13.9 13.75 13.86 47,481 - -
2017-03-10 13.87 13.87 13.75 13.79 23,090 - -
2017-03-09 13.79 13.9 13.79 13.82 36,335 - -
2017-03-08 13.87 13.91 13.77 13.77 37,658 - -
2017-03-07 13.73 13.94 13.73 13.89 69,785 - -
2017-03-06 13.7 13.74 13.66 13.73 169,340 - -
2017-03-03 13.8 13.8 13.66 13.75 102,110 - -
2017-03-02 13.8 13.88 13.8 13.83 249,940 - -
2017-03-01 13.8 13.89 13.75 13.78 67,963 - -
2017-02-28 13.72 13.79 13.69 13.76 89,255 - -
2017-02-27 13.68 13.75 13.68 13.75 102,014 - -
2017-02-24 13.65 13.71 13.65 13.71 101,563 - -
2017-02-23 13.64 13.74 13.62 13.68 80,884 - -
Get more Data

LMI Aerospace Stock History 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 Stock Price History: Past 5 years

Max Stock Price19.89Jul 16,2013
Min Stock Price7.05Oct 03,2016
Avg Stock Price11.9

LMI Aerospace Historical PE ratio: Past 5 years

Max PE Ratio20.73Mar 10,2014
Min PE Ratio10.26Nov 12,2013
Avg PE Ratio16.06

LMI Aerospace Historical PS ratio: Past 5 years

Max PS Ratio0.79Jul 16,2013
Min PS Ratio0.26Aug 08,2016
Avg PS Ratio0.41

LMIA Industry Peers

Company Price Change (%)
Ducommun (DCO)33.760.86 (2.48%)
American Science (ASEI)37.050.06 (0.16%)
Air Industries Group (AIRI)1.660.01 (0.6%)
General Dynamics (GD)190.695.28 (2.69%)
Northrop Grumman (NOC)313.848.58 (2.66%)
Raytheon (RTN)196.66.01 (2.97%)
Transdigm (TDG)337.192.97 (0.87%)

We provide LMI Aerospace share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick LMI Aerospace stock analysis. LMI Aerospace stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. The closing price was $13.99 and 908 shares of LMIA were traded on Jun 27, 2017. Looking at LMI Aerospace stock history data, the P/S ratio was at a low of 0.26 on Aug 08, 2016.