$36.79 -0.13 (%) Air Methods Corp - NASDAQ

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
2/12/201637.2937.2936.4736.79230,366
2/11/201638.1538.5636.9036.92223,974
2/10/201638.8539.3438.0538.71281,553
2/9/201637.3039.4137.0338.61303,623
2/8/201637.0238.0236.1737.96355,505
2/5/201637.8538.0436.9037.33308,671
2/4/201637.7639.2837.1737.96228,853
2/3/201639.3540.4237.2437.81261,438
2/2/201639.4840.5938.4838.87229,140
2/1/201638.7040.2138.4839.91290,120
1/29/201637.9638.9437.8038.94438,988
1/28/201638.9538.9537.3537.78282,791
1/27/201639.4339.8238.4138.66282,327
1/26/201638.3639.7438.1739.51377,101
1/25/201638.5839.4037.9838.09264,064
1/22/201639.2339.2337.7838.66300,374
1/21/201639.4740.3938.2638.52323,023
1/20/201636.7039.6836.6239.41544,051
1/19/201637.5938.5936.5837.36501,424
1/15/201636.5337.3835.5237.24659,127
1/14/201636.7138.0136.3237.59601,643
1/13/201637.7337.7535.8136.50570,762
1/12/201638.3739.0136.8437.52330,915
1/11/201638.5039.1037.3237.95422,992
1/8/201638.1238.6937.8137.89466,165
1/7/201638.6539.1337.8638.06492,365
1/6/201639.1139.7539.1139.38430,833
1/5/201639.9941.4139.6339.68251,921
1/4/201641.1341.2839.6239.941,051,987
12/31/201541.5242.4841.3341.93520,202
12/30/201541.4142.0241.0041.92276,060
12/29/201540.6541.6040.5241.39229,909
12/28/201540.7541.0139.9040.33268,644
12/24/201541.5041.5140.5240.81239,090
12/23/201541.4441.6040.7641.40338,882
12/22/201541.5041.5740.9841.39295,801
12/21/201541.1242.2740.8841.52263,036
12/18/201541.3741.4840.6740.87648,053
12/17/201542.8042.9341.7041.73285,117
12/16/201543.3644.1841.8642.41297,229
12/15/201541.7143.3941.4843.25885,856
12/14/201541.6641.9340.7441.49892,787
12/11/201542.1043.8841.4641.79470,592
12/10/201542.8843.5942.5643.04311,902
12/9/201543.0744.3542.4842.76369,637
12/8/201543.2843.9343.0343.40404,504
12/7/201544.7844.7843.6843.85443,558
12/4/201545.2645.9744.4844.88896,510
12/3/201545.3645.8044.7645.10586,311
12/2/201545.1146.1244.6045.36600,343
12/1/201543.7945.4843.7045.37670,438
11/30/201543.6343.9043.0943.70313,220
11/27/201543.3644.0543.3143.5792,358
11/25/201543.4043.9243.2443.43226,915
11/24/201543.2943.9143.1243.64246,126
11/23/201543.1144.3042.8543.66269,467
11/20/201542.8043.9942.7343.31583,779
11/19/201542.5742.5741.5342.52408,650
11/18/201541.2142.5040.7542.43553,614
11/17/201540.2641.3440.0240.83327,147
11/16/201540.5840.8139.5340.54484,080
11/13/201539.0041.0439.0040.81430,301
11/12/201539.2139.2137.7339.00399,293
11/11/201540.7540.7538.6838.82422,156
11/10/201540.7841.4440.4040.62460,483
11/9/201542.7342.8340.4341.16657,958
11/6/201544.7746.5042.4342.951,608,567
11/5/201541.7943.0040.6840.86550,805
11/4/201541.7941.9941.1041.68360,773
11/3/201541.6042.4641.1342.10323,510
11/2/201541.0742.0840.8441.82334,760
10/30/201541.1841.5840.5840.93161,194
10/29/201540.6441.7439.6541.10290,757
10/28/201538.5340.7938.1340.78482,159
10/27/201538.9239.6138.1638.39474,510
10/26/201538.9639.8938.1838.99368,846
10/23/201536.4138.9135.6638.89543,060
10/22/201537.5538.9334.1335.61707,875
10/21/201538.4638.5236.8937.24175,942
10/20/201537.9839.1737.7038.35275,907
10/19/201537.4738.1337.0038.03242,988
10/16/201537.0037.8836.1537.82379,547
10/15/201536.4037.0335.0536.96213,620
10/14/201537.0837.4236.3036.35290,293
10/13/201537.2137.9136.8936.91220,922
10/12/201537.5537.6436.8237.39141,740
10/9/201537.3037.9836.2037.47169,463
10/8/201536.3037.5736.0437.21285,376
10/7/201535.7936.6335.0836.57331,494
10/6/201536.1336.6235.0535.81290,460
10/5/201535.4536.4835.4436.43285,761
10/2/201533.1535.1432.8135.11451,965
10/1/201534.0634.6433.0133.32461,907
9/30/201534.4434.7433.7634.09520,768
9/29/201535.0535.3533.8934.16262,462
9/28/201536.2736.2734.7135.11336,791
9/25/201537.3237.3236.1036.58323,744
9/24/201536.9737.4636.3436.85230,796
9/23/201537.8438.0937.0337.35227,398
9/22/201538.0038.2737.4137.64336,005
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center