$34.69 +0.39 (%) Air Methods Corp - NASDAQ

May. 25, 2016 | 01:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
5/24/201633.9734.6733.9734.30238,187
5/23/201634.2334.6433.6533.81376,609
5/20/201633.4834.7833.4834.15327,437
5/19/201634.5334.7132.7233.41626,107
5/18/201634.6835.1134.4334.63451,602
5/17/201635.2735.8434.4034.74364,864
5/16/201635.3735.8634.8135.34294,226
5/13/201634.5035.2934.3435.20246,640
5/12/201635.3835.3834.2434.50454,700
5/11/201636.3636.8735.1335.27402,766
5/10/201636.9336.9336.1236.54278,716
5/9/201635.9336.7235.2936.66321,018
5/6/201637.4338.4034.2136.06769,568
5/5/201636.4536.9735.7836.23283,351
5/4/201636.1337.1435.9936.38279,518
5/3/201636.8837.9136.0736.25328,779
5/2/201637.2337.9236.3437.15357,442
4/29/201637.8038.2236.0236.98599,905
4/28/201638.7739.3337.8237.97198,505
4/27/201638.4039.3838.1438.83307,106
4/26/201638.2238.9437.9738.46297,525
4/25/201639.4239.8437.7638.19441,180
4/22/201640.1540.4839.0639.38524,913
4/21/201640.9241.5038.8440.25705,697
4/20/201640.1340.2539.1239.92473,786
4/19/201640.7440.7439.7340.16427,253
4/18/201639.2540.5138.3640.49684,867
4/15/201637.6339.4337.1639.16985,711
4/14/201637.7238.2337.3737.84252,824
4/13/201635.8437.9534.4737.78519,424
4/12/201635.4035.8235.2735.57303,840
4/11/201635.9036.0735.1935.27185,881
4/8/201636.2536.5135.5135.85195,034
4/7/201635.4536.6635.4335.93498,771
4/6/201635.4635.9835.1535.79242,298
4/5/201635.9936.0335.2635.38263,110
4/4/201637.1137.3536.1136.19290,185
4/1/201636.0837.2635.7937.04392,630
3/31/201636.1236.5335.5036.22447,170
3/30/201636.7936.8736.0536.17403,576
3/29/201634.8736.5734.7936.56407,835
3/28/201634.7635.3734.4434.86550,226
3/24/201635.7335.8434.4934.55569,658
3/23/201636.7136.8535.6635.73531,191
3/22/201637.3437.3736.5336.81399,146
3/21/201637.0538.1937.0537.66430,904
3/18/201635.2637.7535.2637.06950,351
3/17/201636.5036.5434.5235.08704,996
3/16/201636.7937.5436.0036.46694,901
3/15/201638.0639.4736.4936.95638,269
3/14/201639.3439.9238.3738.43303,968
3/11/201639.5039.8138.9839.51223,613
3/10/201639.3739.5038.5339.18325,036
3/9/201638.9439.2438.5239.09249,942
3/8/201639.8040.1638.5238.66326,616
3/7/201639.6840.5939.0540.12346,502
3/4/201639.4941.0839.3839.98451,480
3/3/201638.2739.9538.1239.68473,365
3/2/201636.8238.2636.7438.22592,196
3/1/201636.5837.4135.7636.88960,246
2/29/201637.2938.4635.7536.33940,494
2/26/201634.7538.9234.0137.022,243,462
2/25/201638.7139.6338.5038.62614,648
2/24/201638.7438.7437.9838.49373,058
2/23/201639.2039.6838.5139.32310,062
2/22/201638.0639.9138.0639.54308,158
2/19/201637.5537.9537.0037.80314,434
2/18/201638.3138.7137.5837.69271,355
2/17/201637.4438.7137.4438.32307,962
2/16/201637.1737.5636.5237.37708,577
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center