$33.58 -0.24 (%) Air Methods Corp - NASDAQ

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
10/17/201178.9179.5677.0277.4190,775
10/14/201177.7779.9177.4679.26223,208
10/13/201170.3878.4370.3877.31252,207
10/12/201168.3069.7267.7069.5750,665
10/11/201167.8168.7467.0867.8545,419
10/10/201166.3668.1864.8368.0463,257
10/7/201166.0666.4763.9064.61121,959
10/6/201163.2266.0162.6065.9376,833
10/5/201164.0164.4763.3063.4761,271
10/4/201162.2064.3259.9064.28165,522
10/3/201163.1664.6062.1062.50212,832
9/30/201160.7463.8860.5463.6795,731
9/29/201162.0962.0959.9461.5042,519
9/28/201162.6862.6860.2760.8785,984
9/27/201161.1263.2960.0862.4581,109
9/26/201158.4660.1857.5159.9487,694
9/23/201156.7558.5156.7558.0682,185
9/22/201158.2159.5956.1756.72147,216
9/21/201160.4561.2859.0860.00103,141
9/20/201160.9562.5460.1360.4346,362
9/19/201161.5363.1659.8760.69110,916
9/16/201161.7362.8160.8962.7772,239
9/15/201163.3763.3760.9661.1659,898
9/14/201162.9464.1161.5963.0640,837
9/13/201161.2662.6460.7462.5093,888
9/12/201161.3262.9859.8361.1571,418
9/9/201162.2563.2961.1362.3487,252
9/8/201164.7866.4062.1162.51185,497
9/7/201164.4266.6064.4265.19111,301
9/6/201161.3663.7960.0163.6094,635
9/2/201164.5165.7662.9863.06103,900
9/1/201166.4768.9765.5665.5981,415
8/31/201169.4670.0365.7666.5590,799
8/30/201168.6070.6467.3568.9996,860
8/29/201164.8968.9964.7568.7494,554
8/26/201162.4165.9662.3864.30115,394
8/25/201164.5165.0062.6862.9383,088
8/24/201165.5066.0462.9164.1867,153
8/23/201161.9166.2360.1865.8743,769
8/22/201161.9364.0860.1561.5463,883
8/19/201161.7964.0560.1860.7647,391
8/18/201164.6064.6062.0162.5869,725
8/17/201165.6066.5064.1666.3962,783
8/16/201165.4566.1264.1265.1953,801
8/15/201165.2466.9864.5266.0124,990
8/12/201164.9366.0863.6364.5141,887
8/11/201162.0465.8161.0164.79102,318
8/10/201162.2963.8660.2361.77129,975
8/9/201160.4064.1658.6663.94190,780
8/8/201164.1168.7258.5759.12134,277
8/5/201168.8669.3864.5165.17182,024
8/4/201170.7271.1068.1568.34153,877
8/3/201169.1471.7468.1671.60121,968
8/2/201167.8368.8165.6268.40156,982
8/1/201171.0071.0167.1568.20108,181
7/29/201171.0971.3169.0970.10102,539
7/28/201172.5472.9971.5271.79100,488
7/27/201173.3873.7771.8872.3495,712
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center