$36.35 +0.35 (%) Air Methods Corp - NASDAQ

Sep. 2, 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
11/23/201046.3747.8746.0447.5584,751
11/22/201046.8047.7646.4747.1084,739
11/19/201044.5748.2644.1847.00272,464
11/18/201042.6444.5742.4844.56118,837
11/17/201041.4542.2641.4542.1354,812
11/16/201041.9842.5641.2641.5536,155
11/15/201041.5042.8641.0842.4066,434
11/12/201042.1642.5941.2241.4369,977
11/11/201042.5643.3742.2442.6440,879
11/10/201041.5443.3240.4643.03199,108
11/9/201042.0042.1041.0641.39131,360
11/8/201043.2644.3741.7041.97210,719
11/5/201047.1548.3543.5844.10279,782
11/4/201043.7344.8643.0944.7897,569
11/3/201043.1043.3742.3142.8959,363
11/2/201041.7943.5241.7943.00101,623
11/1/201040.6841.2840.6241.1935,873
10/29/201040.4041.1640.3040.9052,133
10/28/201041.6941.6940.2440.5821,768
10/27/201041.3241.4240.6441.3543,461
10/26/201041.4942.1941.2641.5648,301
10/25/201041.9842.4241.6241.7865,111
10/22/201041.4242.1441.0241.7033,956
10/21/201042.4142.9140.9941.4170,971
10/20/201042.7043.0642.0142.3345,718
10/19/201043.4243.7342.0242.4278,205
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
  • 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!