$45.99 0.00 (%) Air Methods Corp - NASDAQ

Apr. 20, 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
4/24/201337.8838.0037.0637.11915,372
4/23/201337.8038.3337.5737.81939,870
4/22/201339.5440.3937.9037.911,692,670
4/19/201338.0041.1337.5739.763,609,114
4/18/201347.5947.7545.8945.90552,960
4/17/201347.6447.9947.0947.68547,240
4/16/201346.7948.2446.7547.99541,210
4/15/201346.8246.8746.1346.49593,528
4/12/201345.8547.4145.8546.83896,868
4/11/201345.4846.4645.1445.751,253,512
4/10/201345.2245.7444.9045.57947,391
4/9/201345.7945.8945.0845.18389,154
4/8/201345.7545.9445.2145.80618,221
4/5/201345.8345.9945.2045.74371,664
4/4/201346.3046.9146.0346.33567,230
4/3/201347.3747.5745.9446.20278,184
4/2/201347.8947.8947.0547.25409,602
4/1/201348.1248.1747.0747.64482,046
3/28/201348.7048.8648.1748.24356,660
3/27/201348.0849.0947.6548.60174,897
3/26/201348.7749.2248.2448.40188,447
3/25/201347.7349.4147.6748.73316,161
3/22/201348.5148.8247.3747.52421,848
3/21/201348.5048.8848.0348.24208,475
3/20/201349.2649.7748.6448.71248,823
3/19/201348.5649.7648.5649.00314,251
3/18/201348.6949.0948.0048.35357,536
3/15/201349.5049.7748.9448.95328,801
3/14/201349.3949.9549.3949.60217,318
3/13/201348.7549.3448.5149.18194,350
3/12/201349.2749.9448.7748.87306,819
3/11/201348.5749.3048.5749.30208,520
3/8/201348.9248.9848.2548.77272,517
3/7/201347.4150.6146.0048.32568,226
3/6/201348.6348.9548.3148.55499,612
3/5/201347.0048.9147.0048.56449,692
3/4/201345.6446.9445.5546.94466,413
3/1/201345.4247.8145.3045.861,186,792
2/28/201344.7045.0044.1044.79346,271
2/27/201343.8345.0843.8344.74390,583
2/26/201343.3543.8842.8343.77214,438
2/25/201343.8544.3043.3343.33217,648
2/22/201342.8843.7942.5243.77177,370
2/21/201342.9643.5042.2142.61222,209
2/20/201343.9344.4943.0343.06212,272
2/19/201343.3944.0043.2543.93236,878
2/15/201343.4444.1142.9143.26255,000
2/14/201343.0543.6943.0043.07172,315
2/13/201343.2043.3442.5843.17282,626
2/12/201344.1844.1842.7643.08348,109
2/11/201344.5244.9543.9544.01170,100
2/8/201344.0144.6443.9044.40240,818
2/7/201343.8644.1843.5244.00148,255
2/6/201343.4343.8743.1543.87184,959
2/5/201342.8343.7542.6543.48244,918
2/4/201343.1043.6442.1142.52291,171
2/1/201343.7343.9943.0943.39293,842
1/31/201343.2943.9543.1343.72270,641
1/30/201342.9343.3442.0043.21210,845
1/29/201343.6843.9942.2942.85493,160
1/28/201344.2344.2343.6243.80252,420
1/25/201343.9844.3543.6144.12305,850
1/24/201343.3344.3843.3343.61231,297
1/23/201344.2344.2343.3043.35179,998
1/22/201343.5244.1543.5244.12487,545
1/18/201343.3443.4843.1343.39450,261
1/17/201342.7743.3442.0043.25495,233
1/16/201342.3642.9042.3542.69271,297
1/15/201341.1342.9641.0142.57345,841
1/14/201341.2841.8641.2041.39413,700
1/11/201341.2441.5640.8141.41304,867
1/10/201341.2041.4840.6941.40477,393
1/9/201338.8841.3338.8540.59710,963
1/8/201338.8339.3138.5838.63475,071
1/7/201338.4639.1238.3438.97293,080
1/4/201337.9638.5237.5038.46311,352
1/3/201337.5537.8837.3037.76242,203
1/2/201337.5037.8536.3037.35561,570
12/31/201238.2038.2036.1536.91349,613
12/28/2012110.25113.48110.25111.99108,762
12/27/2012111.72112.77108.95110.30120,368
12/26/2012112.99113.65110.02111.37107,944
12/24/2012112.98114.55111.23112.4460,017
12/21/2012111.55116.89109.26113.24603,707
12/20/2012109.96115.51109.96113.82206,463
12/19/2012107.60109.71106.31109.68130,469
12/18/2012105.76108.29104.25107.68110,543
12/17/2012110.54111.54107.72111.321,843,751
12/14/2012111.00111.45107.27110.46232,015
12/13/2012113.38114.03111.25111.31100,531
12/12/2012116.14116.75113.33114.10147,265
12/11/2012116.59116.87112.59115.61178,812
12/10/2012111.12112.42110.65112.0443,008
12/7/2012111.99111.99110.14110.9933,009
12/6/2012111.07111.99110.68111.8847,914
12/5/2012112.10112.25110.26110.9469,522
12/4/2012110.98112.24110.93112.0076,373
12/3/2012109.92112.68107.82110.4383,964
11/30/2012109.03109.73108.08109.1736,604
11/29/2012109.35109.88108.37109.1624,925
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center