LMI Aerospace Stock Price History, LMIA Historical Prices

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

LMI Aerospace stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with LMI Aerospace price to earnings ratio data. The LMI Aerospace stock price history chart shows that the stock price reached a high of 28.65 on 09 Oct, 2007, and a low of 4.3 on 09 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-06-2613.9714.0213.9713.9990418N/A0.54
2017-06-2313.9614.0513.9614.051286052N/A0.54
2017-06-2213.9913.9913.9613.9652744N/A0.54
2017-06-2113.9713.9913.9513.98100930N/A0.54
2017-06-2013.9813.9913.9713.9815597N/A0.54
2017-06-1913.9614.0013.9613.9967017N/A0.54
2017-06-1614.0014.0013.9513.9559336N/A0.54
2017-06-1513.9513.9813.9513.9541767N/A0.54
2017-06-1413.9814.0013.9513.9538163N/A0.54
2017-06-1313.9613.9813.9513.9655151N/A0.54
2017-06-1213.9513.9913.9513.9659286N/A0.54
2017-06-0913.9414.0013.9414.00209750N/A0.54
2017-06-0813.9513.9513.9113.9317433N/A0.54
2017-06-0713.9313.9513.8913.9134895N/A0.54
2017-06-0613.9413.9613.9413.9584778N/A0.54
2017-06-0513.9313.9513.9313.9448327N/A0.54
2017-06-0213.9313.9513.9313.9549820N/A0.54
2017-06-0113.9413.9513.9213.9382001N/A0.54
2017-05-3113.9413.9513.9013.9339448N/A0.54
2017-05-3013.9513.9513.9213.9240276N/A0.54
2017-05-2613.9513.9513.9413.9529034N/A0.54
2017-05-2513.9513.9513.9413.9531119N/A0.54
2017-05-2413.9413.9713.9413.95137702N/A0.54
2017-05-2313.9613.9613.9413.9441547N/A0.54
2017-05-2213.9513.9513.9413.9564157N/A0.54
2017-05-1913.9513.9513.9313.9571147N/A0.54
2017-05-1813.9413.9513.9213.9569062N/A0.54
2017-05-1713.9413.9513.9313.9450360N/A0.54
2017-05-1613.9413.9513.9213.9547469N/A0.54
2017-05-1513.9513.9513.9413.9557715N/A0.54
2017-05-1213.9413.9613.9413.9537811N/A0.54
2017-05-1113.8713.9613.8713.95349891N/A0.54
2017-05-1013.9413.9613.9413.9655115N/A0.53
2017-05-0913.9414.0013.9313.9534471N/A0.53
2017-05-0813.9013.9413.9013.9331907N/A0.53
2017-05-0513.9113.9213.9013.9156104N/A0.53
2017-05-0413.9013.9213.9013.9176334N/A0.53
2017-05-0313.9113.9213.9013.9249314N/A0.53
2017-05-0213.9013.9213.9013.9129120N/A0.53
2017-05-0113.9013.9213.8713.9032253N/A0.53
2017-04-2813.8613.9013.8613.8717346N/A0.53
2017-04-2713.8713.8913.8513.8523746N/A0.53
2017-04-2613.8613.9013.8613.8839521N/A0.53
2017-04-2513.9113.9113.8513.8663796N/A0.53
2017-04-2413.9013.9213.8813.9129329N/A0.53
2017-04-2113.8613.9013.8413.87109675N/A0.53
2017-04-2013.8713.8813.8513.8827571N/A0.53
2017-04-1913.8613.8813.8413.8571677N/A0.53
2017-04-1813.8413.8713.8413.8432966N/A0.53
2017-04-1713.7713.8513.7713.8542184N/A0.53
2017-04-140.000.000.0013.830N/AN/A
2017-04-1313.8313.8513.8213.8348591N/A0.53
2017-04-1213.8113.8513.8013.8330997N/A0.53
2017-04-1113.8413.8413.7713.7954727N/A0.53
2017-04-1013.8013.8313.7613.8260630N/A0.53
2017-04-0713.7613.8013.7413.7561221N/A0.52
2017-04-0613.7513.7713.7413.7556309N/A0.52
2017-04-0513.7713.7913.7413.7555000N/A0.52
2017-04-0413.8013.8113.7413.74189028N/A0.52
2017-04-0313.8013.8013.7713.7935735N/A0.53
2017-03-3113.7513.7913.7513.7831715N/A0.52
2017-03-3013.7913.7913.7513.7540614N/A0.52
2017-03-2913.7513.7913.7513.7656090N/A0.52
2017-03-2813.7713.7913.7513.7577933N/A0.52
2017-03-2713.7513.8013.7513.7819867N/A0.52
2017-03-2413.8213.8413.7613.7619989N/A0.52
2017-03-2313.8013.8213.7613.7823023N/A0.52
2017-03-2213.7213.7813.7213.7541104N/A0.52
2017-03-2113.7513.7813.7013.7251414N/A0.52
2017-03-2013.7513.8313.7213.7657381N/A0.52
2017-03-1713.7913.8213.7213.8299179N/A0.53
2017-03-1613.8213.9013.7913.8055344N/A0.53
2017-03-1513.7713.8413.7713.8341995N/A0.53
2017-03-1413.8013.8513.7613.8145345N/A0.52
2017-03-1313.8913.9013.7513.8647481N/A0.52
2017-03-1013.8713.8713.7513.7923090N/A0.52
2017-03-0913.7913.9013.7913.8236335N/A0.52
2017-03-0813.8713.9113.7713.7737658N/A0.52
2017-03-0713.7313.9413.7313.8969785N/A0.52
2017-03-0613.7013.7413.6613.73169340N/A0.52
2017-03-0313.8013.8013.6613.75102110N/A0.52
2017-03-0213.8013.8813.8013.83249940N/A0.52
2017-03-0113.8013.8913.7513.7867963N/A0.52
2017-02-2813.7213.7913.6913.7689255N/A0.52
2017-02-2713.6813.7513.6813.75102014N/A0.52
2017-02-2413.6513.7113.6513.71101563N/A0.52
2017-02-2313.6413.7413.6213.6880884N/A0.51
2017-02-2213.6113.6513.6013.64515214N/A0.51
2017-02-2113.7013.7313.5813.61832434N/A0.51
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 13.44

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 14.57

LMI Aerospace Historical PS ratio: Past 5 years

Max PS Ratio 0.98 Feb 08,2013
Min PS Ratio 0.26 Aug 08,2016
Avg PS Ratio 0.5

LMIA Industry Peers

Company Price Change (%)
Ducommun (DCO)29.021 (3.33%)
American Science (ASEI)37.050.06 (0.16%)
Spirit Aerosystems (SPR)70.030.16 (0.23%)
Cpi Aerostructures (CVU)8.250.3 (3.51%)
Triumph (TGI)25.71.3 (4.81%)
Air Industries Group (AIRI)1.270.06 (4.51%)
General Dynamics (GD)197.992.62 (1.31%)

We provide LMI Aerospace historical quotes along with PE ratio and PS ratio for doing LMI Aerospace fundamental analysis. The price and volume changes on a daily basis is provided in the LMI Aerospace stock price history. The daily volume changes indicate the investor interest in the stock.   LMIA closed at 13.99 and traded with a volume of 908 on the last trading day. The average P/S ratio was 0.82 as can be seen by LMI Aerospace stock price history. .