$36.07 +0.03 (%) Air Methods Corp - NASDAQ

Jul. 28, 2015 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
10/18/201042.9044.2342.9044.1251,357
10/15/201043.0743.1842.3442.9495,150
10/14/201042.6242.6742.2942.5068,243
10/13/201042.7142.7842.1942.3271,706
10/12/201042.6742.8242.0642.5562,532
10/11/201042.8843.0642.6142.6569,793
10/8/201042.9643.2442.5842.8470,901
10/7/201043.1643.1642.3643.0155,261
10/6/201042.4943.2342.4842.78105,257
10/5/201042.0742.9941.5642.6387,051
10/4/201041.3041.8841.1541.5684,325
10/1/201042.0642.0640.9341.5392,368
9/30/201042.1042.2141.1541.58131,253
9/29/201039.5342.1736.9541.72184,066
9/28/201039.7839.8438.9239.4961,234
9/27/201039.4839.9939.1939.58102,336
9/24/201038.6639.5538.4439.55113,040
9/23/201038.6039.3337.0438.07112,061
9/22/201038.8739.1237.6639.03122,852
9/21/201039.5039.5738.9539.15137,358
9/20/201039.2939.8638.7739.45144,948
9/17/201039.9039.9038.5239.0892,227
9/16/201040.1140.3638.7939.4587,229
9/15/201040.0640.7040.0640.29101,599
9/14/201040.2340.5639.7740.0880,041
9/13/201040.5641.1440.1240.23165,986
9/10/201040.7641.0040.4840.50159,862
9/9/201041.0041.0440.5840.7884,113
9/8/201041.3341.6640.6340.7074,116
9/7/201040.9842.2540.6141.03195,308
9/3/201040.2941.2240.2840.97241,690
9/2/201038.7840.1038.2640.01179,899
9/1/201036.8741.5036.8738.91298,169
8/31/201036.1936.9636.0036.48164,400
8/30/201036.7836.7836.2036.32183,900
8/27/201035.8437.1035.3336.81312,700
8/26/201035.5635.9934.9535.35220,300
8/25/201033.7135.1833.5135.1385,500
8/24/201033.1234.1433.1234.10126,300
8/23/201033.2134.1332.6733.51172,700
8/20/201032.5733.1632.5132.9169,200
8/19/201032.7533.0732.4032.7277,300
8/18/201032.2533.0631.6932.8952,500
8/17/201032.0532.5131.2732.3353,800
8/16/201031.2331.8131.0531.6741,400
8/13/201031.9832.5831.2531.32104,600
8/12/201031.0032.3931.0032.0847,600
8/11/201032.4432.9431.0131.4982,100
8/10/201033.6533.8832.3532.9556,200
8/9/201033.6334.6133.2134.08111,800
8/6/201032.4434.3132.4433.26174,300
8/5/201033.0933.2232.0832.2672,600
8/4/201032.0033.6031.7833.4067,400
8/3/201031.2831.9530.8131.70141,100
8/2/201032.5232.9631.2931.49175,500
7/30/201032.0032.3831.3231.75195,900
7/29/201032.8833.1432.0832.19110,900
7/28/201033.2233.6532.2032.55102,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!