$41.29 -0.57 (%) Air Methods Corp - NASDAQ

Jul. 6, 2015 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
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
7/27/201034.0034.5133.2233.4599,300
7/26/201032.9834.0032.6033.88101,600
7/23/201031.7532.9431.5332.8970,200
7/22/201031.3832.0131.0731.9654,700
7/21/201032.2732.3130.9330.9350,800
7/20/201031.3332.0231.3332.0063,700
7/19/201031.8031.9030.7431.7868,600
7/16/201032.0832.9831.1631.1982,400
7/15/201030.9132.6730.9132.37129,800
7/14/201031.8331.8327.0030.62123,300
7/13/201031.3232.1731.1732.0372,900
7/12/201030.4731.1730.3730.9255,100
7/9/201030.7931.3630.3231.2650,200
7/8/201029.5430.8829.0130.7673,100
7/7/201027.6529.2327.0129.1679,800
7/6/201028.9529.3227.3827.6287,600
  • 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!