$41.86 -0.05 (%) Air Methods Corp - NASDAQ

Jul. 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
2/9/201547.7047.9246.6446.74397,871
2/6/201544.1548.1843.7347.691,174,598
2/5/201543.7744.5943.3344.03354,564
2/4/201542.0043.8341.3943.77575,335
2/3/201541.1842.1441.1142.07260,581
2/2/201541.7342.1040.3141.10335,811
1/30/201541.1842.6340.6641.55447,263
1/29/201541.8842.5640.3341.51386,432
1/28/201543.0843.2241.5841.72184,298
1/27/201542.5543.2241.9843.01204,119
1/26/201541.7742.9841.5842.79380,461
1/23/201541.9842.1441.2541.73204,890
1/22/201543.0543.0541.7042.14392,957
1/21/201542.2143.2042.2142.72267,223
1/20/201542.1042.6941.5842.48365,419
1/16/201541.5542.4441.5542.12330,469
1/15/201542.8842.9641.4341.55186,833
1/14/201542.5543.4142.1942.74154,418
1/13/201543.2043.6042.5043.05288,469
1/12/201543.5043.9842.4742.85305,521
1/9/201542.3143.6642.0743.37463,700
1/8/201542.5142.7941.7942.26475,877
1/7/201542.7343.0141.8042.11285,029
1/6/201542.6143.0642.1042.46266,130
1/5/201542.9643.1442.2342.60288,214
1/2/201544.0644.5442.9943.33253,565
12/31/201444.7844.7843.9244.03439,624
12/30/201443.4344.9943.2144.78308,822
12/29/201444.1344.3943.3643.43184,764
12/26/201443.1944.4043.0244.04212,836
12/24/201443.3443.4542.9143.03142,961
12/23/201443.0243.5642.8643.13186,951
12/22/201442.4543.0241.9342.92531,199
12/19/201442.4043.0042.0542.50724,828
12/18/201442.3043.2841.4042.49400,748
12/17/201441.2042.0240.7041.93687,816
12/16/201441.1542.1340.4841.08330,771
12/15/201442.4842.7941.2641.34406,277
12/12/201442.2342.8141.9342.29267,673
12/11/201442.5644.2142.4142.63368,860
12/10/201443.6343.8742.3042.41259,089
12/9/201443.1943.8942.9243.87415,424
12/8/201444.2244.5343.4243.77449,248
12/5/201444.2944.4843.9644.22537,677
12/4/201444.8244.8244.1044.29333,521
12/3/201443.9545.7543.9444.74236,264
12/2/201443.6244.5943.3244.06202,770
12/1/201444.1744.7743.5543.61285,924
11/28/201444.5244.9644.0544.3894,628
11/26/201444.7545.3244.2044.58258,362
11/25/201444.1444.7244.0444.59290,657
11/24/201444.6044.8143.8844.18530,161
11/21/201444.7944.9043.8844.25312,937
11/20/201444.2344.6043.9244.23243,921
11/19/201444.9745.4644.2244.42194,565
11/18/201444.5445.3444.4244.86216,286
11/17/201444.1344.6644.0644.38248,342
11/14/201443.9144.5043.5044.22254,562
11/13/201444.1745.0043.8143.99278,605
11/12/201443.1344.0743.1344.01284,710
11/11/201443.3743.7642.8443.33465,510
11/10/201442.8743.6442.5243.48612,471
11/7/201445.6846.0042.1642.951,874,275
11/6/201446.2246.9745.8546.64303,470
11/5/201447.7847.8346.1446.32312,876
11/4/201446.7947.5646.6347.30374,359
11/3/201447.1647.7946.6747.04426,118
10/31/201447.5047.5046.4047.23324,751
10/30/201445.9946.9345.9946.40253,838
10/29/201446.3947.1045.8446.03493,983
10/28/201444.9746.5844.2946.50493,304
10/27/201444.7645.1543.9244.84506,007
10/24/201445.6346.7844.5345.06874,672
10/23/201444.0848.9943.9845.573,189,701
10/22/201455.8256.1655.2255.49350,396
10/21/201455.2256.6254.7655.83293,859
10/20/201454.2055.0653.4255.00266,894
10/17/201455.9455.9953.7154.29469,055
10/16/201451.2155.5850.4555.08581,967
10/15/201451.2252.2449.7052.04548,639
10/14/201452.5653.0051.0251.41447,339
10/13/201452.4753.8451.8752.06497,917
10/10/201453.6855.0152.1252.28515,515
10/9/201456.3656.6254.0154.06327,987
10/8/201455.6356.7355.0256.39216,317
10/7/201456.4056.7555.3855.74249,276
10/6/201457.1157.2656.0256.85314,102
10/3/201456.4857.5055.9556.84202,734
10/2/201454.4856.0453.7555.86319,703
10/1/201455.4355.7054.0254.63423,780
9/30/201456.3356.4955.2155.55343,228
9/29/201455.4256.8655.1656.33243,990
9/26/201455.9356.5655.3255.89202,259
9/25/201456.3556.6355.2755.85499,270
9/24/201454.6456.4854.1056.38462,713
9/23/201458.3358.9054.2454.37353,828
9/22/201454.4754.4853.4454.24342,419
9/19/201455.1955.7354.3954.70378,861
9/18/201455.2455.3754.3955.13307,129
9/17/201455.1655.3954.3154.98186,503
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!