$39.39 +0.15 (%) Air Methods Corp - NASDAQ

Jul. 31, 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
7/31/201539.1339.6537.5339.39581,818
7/30/201538.0739.7437.1139.24835,735
7/29/201537.3838.4637.2038.32428,586
7/28/201536.1437.5836.0037.30670,915
7/27/201536.5836.6835.7536.04847,839
7/24/201536.5637.0935.0036.833,128,530
7/23/201541.8442.7341.0441.20222,479
7/22/201541.4141.7341.1241.70260,342
7/21/201541.5942.0240.9641.79196,247
7/20/201542.1942.1941.4241.68166,736
7/17/201542.6442.6442.0742.10182,389
7/16/201542.8943.1242.3342.54173,402
7/15/201542.5242.7442.3242.65336,165
7/14/201542.3942.5041.7842.46207,740
7/13/201541.3742.3141.1242.24352,332
7/10/201540.9141.2040.3641.11282,921
7/9/201539.8740.4839.2640.27434,695
7/8/201540.0940.4239.2639.34641,672
7/7/201541.2641.3540.0140.34477,354
7/6/201541.5041.5340.7841.40370,927
7/2/201542.0042.0741.5841.86283,524
7/1/201542.0842.2241.7641.91377,760
6/30/201541.9542.0141.2241.34586,252
6/29/201542.4742.6741.7741.80448,255
6/26/201543.1943.2142.4442.69487,051
6/25/201543.0544.0642.3843.03593,185
6/24/201543.1443.2342.2842.95317,382
6/23/201543.5343.5943.1043.27208,041
6/22/201543.9244.1243.4843.68312,907
6/19/201542.6443.9142.4343.83497,354
6/18/201542.6943.1542.5142.78275,517
6/17/201543.0143.2942.4542.73351,100
6/16/201541.8843.1441.8843.02387,539
6/15/201541.5042.0441.2142.00356,393
6/12/201541.1741.8740.8141.63353,393
6/11/201540.9941.4940.6141.14191,449
6/10/201540.2741.1040.1840.63355,459
6/9/201540.7140.7339.8640.17303,475
6/8/201540.3540.9840.2540.81382,834
6/5/201540.7240.9040.0140.25503,293
6/4/201541.6241.8240.7940.92307,613
6/3/201541.7642.3041.5141.70486,158
6/2/201541.7442.1441.4841.76282,347
6/1/201542.2842.4441.7742.00414,269
5/29/201542.0042.6341.2842.16694,709
5/28/201542.4242.7042.0242.13366,672
5/27/201542.2542.7742.0242.33462,433
5/26/201543.8644.2642.2642.31647,073
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!