$37.33 -0.63 (%) Air Methods Corp - NASDAQ

Feb. 5, 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
9/11/201535.9936.1335.2635.64360,964
9/10/201535.9936.8035.8136.14203,611
9/9/201537.0137.1636.0836.24228,335
9/8/201536.5837.0036.2036.76278,581
9/4/201536.0036.3835.8636.11147,271
9/3/201536.3236.8136.1336.22206,847
9/2/201536.5436.8835.4636.35226,453
9/1/201536.6636.9635.4536.00396,069
8/31/201537.6038.1837.2237.45301,852
8/28/201536.8837.8836.7637.86295,574
8/27/201536.0537.3036.0036.99339,292
8/26/201535.4135.8934.4835.85335,487
8/25/201536.2036.5334.6534.87444,439
8/24/201534.6936.6034.2535.14397,866
8/21/201536.6237.4336.3136.55449,366
8/20/201538.5138.9737.1937.22321,847
8/19/201539.5439.7038.7838.81276,212
8/18/201540.0540.1439.6239.80248,623
8/17/201539.9340.3639.3940.03277,145
8/14/201539.4439.9739.3339.93181,521
8/13/201539.8340.1539.4139.63353,870
8/12/201540.3840.6539.7639.93240,576
8/11/201540.5340.9140.0440.46178,607
8/10/201540.9941.1640.5041.05534,523
8/7/201539.2242.9839.0040.95836,276
8/6/201539.9940.8538.8239.57373,251
8/5/201539.6040.5239.4039.81472,419
8/4/201539.2039.7639.2039.59376,672
8/3/201539.2939.9239.0439.26452,716
7/31/201539.1339.6537.5339.39581,818
7/30/201538.0739.7437.1139.24835,735
7/29/201537.3838.4637.2038.32428,586
7/28/201536.1437.5836.0037.30670,915
7/27/201536.5836.6835.7536.04847,839
7/24/201536.5637.0935.0036.833,128,530
7/23/201541.8442.7341.0441.20222,479
7/22/201541.4141.7341.1241.70260,342
7/21/201541.5942.0240.9641.79196,247
7/20/201542.1942.1941.4241.68166,736
7/17/201542.6442.6442.0742.10182,389
7/16/201542.8943.1242.3342.54173,402
7/15/201542.5242.7442.3242.65336,165
7/14/201542.3942.5041.7842.46207,740
7/13/201541.3742.3141.1242.24352,332
7/10/201540.9141.2040.3641.11282,921
7/9/201539.8740.4839.2640.27434,695
7/8/201540.0940.4239.2639.34641,672
7/7/201541.2641.3540.0140.34477,354
7/6/201541.5041.5340.7841.40370,927
7/2/201542.0042.0741.5841.86283,524
7/1/201542.0842.2241.7641.91377,760
6/30/201541.9542.0141.2241.34586,252
6/29/201542.4742.6741.7741.80448,255
6/26/201543.1943.2142.4442.69487,051
6/25/201543.0544.0642.3843.03593,185
6/24/201543.1443.2342.2842.95317,382
6/23/201543.5343.5943.1043.27208,041
6/22/201543.9244.1243.4843.68312,907
6/19/201542.6443.9142.4343.83497,354
6/18/201542.6943.1542.5142.78275,517
6/17/201543.0143.2942.4542.73351,100
6/16/201541.8843.1441.8843.02387,539
6/15/201541.5042.0441.2142.00356,393
6/12/201541.1741.8740.8141.63353,393
6/11/201540.9941.4940.6141.14191,449
6/10/201540.2741.1040.1840.63355,459
6/9/201540.7140.7339.8640.17303,475
6/8/201540.3540.9840.2540.81382,834
6/5/201540.7240.9040.0140.25503,293
6/4/201541.6241.8240.7940.92307,613
6/3/201541.7642.3041.5141.70486,158
6/2/201541.7442.1441.4841.76282,347
6/1/201542.2842.4441.7742.00414,269
5/29/201542.0042.6341.2842.16694,709
5/28/201542.4242.7042.0242.13366,672
5/27/201542.2542.7742.0242.33462,433
5/26/201543.8644.2642.2642.31647,073
5/22/201544.5445.1144.2944.61321,316
5/21/201544.3144.8944.0344.57444,097
5/20/201543.9444.4743.5944.46457,801
5/19/201543.0443.8542.8443.78573,554
5/18/201542.1043.2442.1043.01748,483
5/15/201542.1542.3641.9742.21454,010
5/14/201541.6542.2941.3642.21283,389
5/13/201541.9642.1541.1441.32548,764
5/12/201542.1242.3141.5241.83348,402
5/11/201542.5642.8742.0542.12706,958
5/8/201545.2245.3442.4342.49837,025
5/7/201543.1444.4842.9143.581,015,675
5/6/201544.4144.6142.6643.03721,142
5/5/201545.2846.3044.2644.37409,661
5/4/201544.8345.8844.8345.51412,264
5/1/201545.7646.2844.5144.60489,448
4/30/201545.7346.7645.5545.70567,796
4/29/201547.7447.8845.9946.02329,070
4/28/201548.1948.4647.4047.91415,850
4/27/201547.6148.9147.4148.00648,478
4/24/201547.9548.0547.2047.62280,916
4/23/201547.5248.3646.7847.93419,989
4/22/201546.1047.8546.0547.47506,825
Trading Center