$31.49 -0.21 (%) Air Methods Corp - NASDAQ

Sep. 30, 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
9/30/201631.7731.8431.3331.49498,971
9/29/201632.2932.3831.6631.70406,961
9/28/201631.7732.3031.6232.27413,202
9/27/201631.7331.8631.2531.82341,055
9/26/201632.2332.6231.6431.67286,216
9/23/201633.1333.2432.3432.45382,393
9/22/201632.1633.2132.0533.13455,471
9/21/201631.8332.2831.6831.90372,124
9/20/201632.0632.5031.4631.84555,946
9/19/201631.4231.7631.2331.71566,933
9/16/201631.7332.1631.3731.40532,472
9/15/201631.0432.1530.9531.67391,529
9/14/201631.9531.9531.0231.11455,011
9/13/201632.0632.1731.7031.81339,901
9/12/201631.4832.6631.2132.25570,942
9/9/201632.4532.4531.2431.711,106,045
9/8/201635.3835.4831.3931.472,018,752
9/7/201635.5536.1135.4235.75344,361
9/6/201635.9935.9935.2735.55276,513
9/2/201635.1935.8635.0035.79328,714
9/1/201635.1135.1934.3134.89356,328
8/31/201635.0035.2834.4035.18320,107
8/30/201634.6035.3434.6034.95375,046
8/29/201634.2734.6434.1234.54212,023
8/26/201633.6534.3733.4034.08377,647
8/25/201633.2433.6333.0233.43115,138
8/24/201633.6833.8933.1433.30154,486
8/23/201633.8534.0333.4033.53251,699
8/22/201633.5834.0033.3733.85262,609
8/19/201633.3933.8033.0633.62275,533
8/18/201633.0633.6032.9833.50309,008
8/17/201633.1933.1932.1833.02432,047
8/16/201633.0933.4132.9833.07344,241
8/15/201632.5033.0832.4333.04256,873
8/12/201632.0732.5031.6632.43255,986
8/11/201632.3532.6431.7832.05155,929
8/10/201632.4332.5732.0232.33308,044
8/9/201632.8132.9332.3532.46369,289
8/8/201632.3332.8332.0232.82442,216
8/5/201631.4133.1331.4132.33730,996
8/4/201632.0132.4431.0231.24408,810
8/3/201631.1132.2730.5731.98615,964
8/2/201632.5932.8030.8931.11904,592
8/1/201633.2333.5032.5232.70492,376
7/29/201633.6133.6133.0233.29535,888
7/28/201633.6033.8533.3533.51601,648
7/27/201633.8034.2233.4033.581,068,396
7/26/201635.8935.8933.5533.822,347,985
7/25/201638.0738.4637.9538.25136,870
7/22/201637.7338.5037.5038.14196,615
7/21/201638.1738.3837.7037.79136,917
7/20/201638.3238.7438.1538.22341,720
7/19/201637.9738.3237.8438.26225,115
7/18/201637.5538.1637.2138.01305,148
7/15/201637.9138.0437.4837.57272,025
7/14/201638.2338.3137.4037.61306,408
7/13/201638.6938.7537.7838.01250,629
7/12/201638.5538.9338.2938.48266,211
7/11/201638.0038.3537.8838.33322,916
7/8/201637.0637.8636.9137.82237,311
7/7/201636.7037.1436.3936.66163,052
7/6/201635.1036.5235.1036.52344,758
7/5/201636.0136.0334.9435.39250,509
7/1/201635.8036.4935.8036.01289,561
6/30/201635.2435.8634.6935.83419,059
6/29/201635.2035.5935.1235.29311,071
6/28/201634.6835.2334.5334.83290,492
6/27/201635.6335.6334.1734.31431,253
6/24/201635.3636.0835.0135.93594,023
6/23/201636.4536.9835.5936.93217,096
6/22/201635.8336.4835.7436.03265,158
6/21/201635.1836.0634.8835.89314,388
6/20/201635.3636.4534.9535.27402,993
6/17/201635.2835.5934.3834.85707,537
6/16/201635.7035.7635.1335.38331,178
6/15/201636.5037.2635.9035.97387,991
6/14/201635.3336.5435.1636.31610,295
6/13/201635.9836.2435.4235.45266,721
6/10/201636.6236.9736.1136.18296,728
6/9/201636.7637.1436.3337.10348,724
6/8/201635.9636.7935.5636.64184,789
6/7/201636.3336.4135.7636.06213,249
6/6/201635.4936.3935.0336.32359,891
6/3/201635.4635.9134.8935.50378,786
6/2/201635.0735.4734.6135.46345,749
6/1/201633.7535.3033.6335.20412,846
5/31/201634.0434.5033.5133.87240,588
5/27/201633.5734.5533.5534.03296,025
5/26/201634.2834.4733.3033.48279,562
5/25/201634.4134.9134.2634.30243,687
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center