$33.36 -0.17 (%) Air Methods Corp - NASDAQ

Aug. 24, 2016 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center