$44.61 +0.04 (%) Air Methods Corp - NASDAQ

May. 22, 2015 | 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
5/22/201544.5445.1144.2944.61321,316
5/21/201544.3144.8944.0344.57444,097
5/20/201543.9444.4743.5944.46457,801
5/19/201543.0443.8542.8443.78573,554
5/18/201542.1043.2442.1043.01748,483
5/15/201542.1542.3641.9742.21454,010
5/14/201541.6542.2941.3642.21283,389
5/13/201541.9642.1541.1441.32548,764
5/12/201542.1242.3141.5241.83348,402
5/11/201542.5642.8742.0542.12706,958
5/8/201545.2245.3442.4342.49837,025
5/7/201543.1444.4842.9143.581,015,675
5/6/201544.4144.6142.6643.03721,142
5/5/201545.2846.3044.2644.37409,661
5/4/201544.8345.8844.8345.51412,264
5/1/201545.7646.2844.5144.60489,448
4/30/201545.7346.7645.5545.70567,796
4/29/201547.7447.8845.9946.02329,070
4/28/201548.1948.4647.4047.91415,850
4/27/201547.6148.9147.4148.00648,478
4/24/201547.9548.0547.2047.62280,916
4/23/201547.5248.3646.7847.93419,989
4/22/201546.1047.8546.0547.47506,825
4/21/201546.0346.8045.9046.05205,488
4/20/201545.5146.1045.0145.99420,056
4/17/201545.1545.4244.8145.37328,295
4/16/201545.5645.7345.0245.51283,005
4/15/201546.2446.3445.2145.51405,265
4/14/201546.4846.7346.2246.25366,696
4/13/201545.9147.0545.7646.50397,887
4/10/201544.8446.0044.5145.92355,359
4/9/201545.0945.8444.1244.69377,630
4/8/201544.8645.4044.8045.19236,860
4/7/201545.8146.2144.7844.80370,506
4/6/201546.1646.7645.6445.80224,697
4/2/201546.7046.9845.6146.32383,732
4/1/201546.3747.0546.0246.45484,967
3/31/201546.5347.0546.4046.59440,269
3/30/201547.3947.3946.0846.75363,803
3/27/201547.8747.8746.7947.02355,544
3/26/201545.8147.8245.7547.70640,263
3/25/201546.2947.9645.4545.501,778,953
3/24/201548.5248.8048.0948.53323,554
3/23/201549.0949.2448.4548.61300,855
3/20/201549.1349.1348.3649.02930,380
3/19/201549.5049.6448.6948.82238,127
3/18/201548.5949.7748.4249.50376,426
3/17/201548.0248.8747.4248.81481,406
3/16/201548.5748.9147.8247.95360,474
3/13/201547.5148.6247.0248.22684,442
3/12/201548.0548.6947.3047.47842,349
3/11/201549.8750.5147.8547.99726,460
3/10/201551.3151.3149.8249.87470,832
3/9/201552.2252.4951.1351.64362,163
3/6/201552.4553.3951.9252.00422,087
3/5/201553.6854.2852.3152.87450,448
3/4/201551.7553.5250.9553.47895,770
3/3/201552.2052.8851.6251.73734,841
3/2/201552.7953.9951.4652.10820,713
2/27/201549.9054.9849.8952.992,929,798
2/26/201544.4745.9344.4745.67465,586
2/25/201545.0145.5444.5944.70276,729
2/24/201544.8945.4644.5345.16205,166
2/23/201545.7345.7344.6145.06244,988
2/20/201545.1045.7344.2845.60278,095
2/19/201545.5345.5344.7245.29266,716
2/18/201545.4246.1845.3745.70334,898
2/17/201545.4045.6144.5245.60330,577
2/13/201545.0545.4744.5245.33262,405
2/12/201545.5445.8444.6645.09293,220
2/11/201545.8946.4345.0245.40367,170
2/10/201547.1547.1545.6946.02489,039
2/9/201547.7047.9246.6446.74397,871
2/6/201544.1548.1843.7347.691,174,598
2/5/201543.7744.5943.3344.03354,564
2/4/201542.0043.8341.3943.77575,335
2/3/201541.1842.1441.1142.07260,581
2/2/201541.7342.1040.3141.10335,811
1/30/201541.1842.6340.6641.55447,263
1/29/201541.8842.5640.3341.51386,432
1/28/201543.0843.2241.5841.72184,298
1/27/201542.5543.2241.9843.01204,119
1/26/201541.7742.9841.5842.79380,461
1/23/201541.9842.1441.2541.73204,890
1/22/201543.0543.0541.7042.14392,957
1/21/201542.2143.2042.2142.72267,223
1/20/201542.1042.6941.5842.48365,419
1/16/201541.5542.4441.5542.12330,469
1/15/201542.8842.9641.4341.55186,833
1/14/201542.5543.4142.1942.74154,418
1/13/201543.2043.6042.5043.05288,469
1/12/201543.5043.9842.4742.85305,521
1/9/201542.3143.6642.0743.37463,700
1/8/201542.5142.7941.7942.26475,877
1/7/201542.7343.0141.8042.11285,029
1/6/201542.6143.0642.1042.46266,130
1/5/201542.9643.1442.2342.60288,214
1/2/201544.0644.5442.9943.33253,565
12/31/201444.7844.7843.9244.03439,624
12/30/201443.4344.9943.2144.78308,822
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center