$34.08 +0.65 (%) Air Methods Corp - NASDAQ

Aug. 26, 2016 | 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
4/6/201635.4635.9835.1535.79242,298
4/5/201635.9936.0335.2635.38263,110
4/4/201637.1137.3536.1136.19290,185
4/1/201636.0837.2635.7937.04392,630
3/31/201636.1236.5335.5036.22447,170
3/30/201636.7936.8736.0536.17403,576
3/29/201634.8736.5734.7936.56407,835
3/28/201634.7635.3734.4434.86550,226
3/24/201635.7335.8434.4934.55569,658
3/23/201636.7136.8535.6635.73531,191
3/22/201637.3437.3736.5336.81399,146
3/21/201637.0538.1937.0537.66430,904
3/18/201635.2637.7535.2637.06950,351
3/17/201636.5036.5434.5235.08704,996
3/16/201636.7937.5436.0036.46694,901
3/15/201638.0639.4736.4936.95638,269
3/14/201639.3439.9238.3738.43303,968
3/11/201639.5039.8138.9839.51223,613
3/10/201639.3739.5038.5339.18325,036
3/9/201638.9439.2438.5239.09249,942
3/8/201639.8040.1638.5238.66326,616
3/7/201639.6840.5939.0540.12346,502
3/4/201639.4941.0839.3839.98451,480
3/3/201638.2739.9538.1239.68473,365
3/2/201636.8238.2636.7438.22592,196
3/1/201636.5837.4135.7636.88960,246
2/29/201637.2938.4635.7536.33940,494
2/26/201634.7538.9234.0137.022,243,462
2/25/201638.7139.6338.5038.62614,648
2/24/201638.7438.7437.9838.49373,058
2/23/201639.2039.6838.5139.32310,062
2/22/201638.0639.9138.0639.54308,158
2/19/201637.5537.9537.0037.80314,434
2/18/201638.3138.7137.5837.69271,355
2/17/201637.4438.7137.4438.32307,962
2/16/201637.1737.5636.5237.37708,577
2/12/201637.2937.2936.4736.79230,366
2/11/201638.1538.5636.9036.92223,974
2/10/201638.8539.3438.0538.71281,553
2/9/201637.3039.4137.0338.61303,623
2/8/201637.0238.0236.1737.96355,505
2/5/201637.8538.0436.9037.33308,671
2/4/201637.7639.2837.1737.96228,853
2/3/201639.3540.4237.2437.81261,438
2/2/201639.4840.5938.4838.87229,140
2/1/201638.7040.2138.4839.91290,120
1/29/201637.9638.9437.8038.94438,988
1/28/201638.9538.9537.3537.78282,791
1/27/201639.4339.8238.4138.66282,327
1/26/201638.3639.7438.1739.51377,101
1/25/201638.5839.4037.9838.09264,064
1/22/201639.2339.2337.7838.66300,374
1/21/201639.4740.3938.2638.52323,023
1/20/201636.7039.6836.6239.41544,051
1/19/201637.5938.5936.5837.36501,424
1/15/201636.5337.3835.5237.24659,127
1/14/201636.7138.0136.3237.59601,643
1/13/201637.7337.7535.8136.50570,762
1/12/201638.3739.0136.8437.52330,915
1/11/201638.5039.1037.3237.95422,992
1/8/201638.1238.6937.8137.89466,165
1/7/201638.6539.1337.8638.06492,365
1/6/201639.1139.7539.1139.38430,833
1/5/201639.9941.4139.6339.68251,921
1/4/201641.1341.2839.6239.941,051,987
12/31/201541.5242.4841.3341.93520,202
12/30/201541.4142.0241.0041.92276,060
12/29/201540.6541.6040.5241.39229,909
12/28/201540.7541.0139.9040.33268,644
12/24/201541.5041.5140.5240.81239,090
12/23/201541.4441.6040.7641.40338,882
12/22/201541.5041.5740.9841.39295,801
12/21/201541.1242.2740.8841.52263,036
12/18/201541.3741.4840.6740.87648,053
12/17/201542.8042.9341.7041.73285,117
12/16/201543.3644.1841.8642.41297,229
12/15/201541.7143.3941.4843.25885,856
12/14/201541.6641.9340.7441.49892,787
12/11/201542.1043.8841.4641.79470,592
12/10/201542.8843.5942.5643.04311,902
12/9/201543.0744.3542.4842.76369,637
12/8/201543.2843.9343.0343.40404,504
12/7/201544.7844.7843.6843.85443,558
12/4/201545.2645.9744.4844.88896,510
12/3/201545.3645.8044.7645.10586,311
12/2/201545.1146.1244.6045.36600,343
12/1/201543.7945.4843.7045.37670,438
11/30/201543.6343.9043.0943.70313,220
11/27/201543.3644.0543.3143.5792,358
11/25/201543.4043.9243.2443.43226,915
11/24/201543.2943.9143.1243.64246,126
11/23/201543.1144.3042.8543.66269,467
11/20/201542.8043.9942.7343.31583,779
11/19/201542.5742.5741.5342.52408,650
11/18/201541.2142.5040.7542.43553,614
11/17/201540.2641.3440.0240.83327,147
11/16/201540.5840.8139.5340.54484,080
11/13/201539.0041.0439.0040.81430,301
11/12/201539.2139.2137.7339.00399,293
11/11/201540.7540.7538.6838.82422,156
Trading Center