$34.90 +0.30 (%) Air Methods Corp - NASDAQ

Jan. 20, 2017 | 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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center