$43.03 -0.10 (%) Air Methods Corp - NASDAQ

Dec. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AIRM historical data

Date Open High Low Close Volume
10/19/201179.5980.9777.1978.2353,281
10/18/201176.9680.9975.8079.9485,582
10/17/201178.9179.5677.0277.4190,775
10/14/201177.7779.9177.4679.26223,208
10/13/201170.3878.4370.3877.31252,207
10/12/201168.3069.7267.7069.5750,665
10/11/201167.8168.7467.0867.8545,419
10/10/201166.3668.1864.8368.0463,257
10/7/201166.0666.4763.9064.61121,959
10/6/201163.2266.0162.6065.9376,833
10/5/201164.0164.4763.3063.4761,271
10/4/201162.2064.3259.9064.28165,522
10/3/201163.1664.6062.1062.50212,832
9/30/201160.7463.8860.5463.6795,731
9/29/201162.0962.0959.9461.5042,519
9/28/201162.6862.6860.2760.8785,984
9/27/201161.1263.2960.0862.4581,109
9/26/201158.4660.1857.5159.9487,694
9/23/201156.7558.5156.7558.0682,185
9/22/201158.2159.5956.1756.72147,216
9/21/201160.4561.2859.0860.00103,141
9/20/201160.9562.5460.1360.4346,362
9/19/201161.5363.1659.8760.69110,916
9/16/201161.7362.8160.8962.7772,239
9/15/201163.3763.3760.9661.1659,898
9/14/201162.9464.1161.5963.0640,837
9/13/201161.2662.6460.7462.5093,888
9/12/201161.3262.9859.8361.1571,418
9/9/201162.2563.2961.1362.3487,252
9/8/201164.7866.4062.1162.51185,497
9/7/201164.4266.6064.4265.19111,301
9/6/201161.3663.7960.0163.6094,635
9/2/201164.5165.7662.9863.06103,900
9/1/201166.4768.9765.5665.5981,415
8/31/201169.4670.0365.7666.5590,799
8/30/201168.6070.6467.3568.9996,860
8/29/201164.8968.9964.7568.7494,554
8/26/201162.4165.9662.3864.30115,394
8/25/201164.5165.0062.6862.9383,088
8/24/201165.5066.0462.9164.1867,153
8/23/201161.9166.2360.1865.8743,769
8/22/201161.9364.0860.1561.5463,883
8/19/201161.7964.0560.1860.7647,391
8/18/201164.6064.6062.0162.5869,725
8/17/201165.6066.5064.1666.3962,783
8/16/201165.4566.1264.1265.1953,801
8/15/201165.2466.9864.5266.0124,990
8/12/201164.9366.0863.6364.5141,887
8/11/201162.0465.8161.0164.79102,318
8/10/201162.2963.8660.2361.77129,975
8/9/201160.4064.1658.6663.94190,780
8/8/201164.1168.7258.5759.12134,277
8/5/201168.8669.3864.5165.17182,024
8/4/201170.7271.1068.1568.34153,877
8/3/201169.1471.7468.1671.60121,968
8/2/201167.8368.8165.6268.40156,982
8/1/201171.0071.0167.1568.20108,181
7/29/201171.0971.3169.0970.10102,539
7/28/201172.5472.9971.5271.79100,488
7/27/201173.3873.7771.8872.3495,712
7/26/201174.0074.7473.4873.7795,197
7/25/201174.0274.4173.3073.8174,251
7/22/201174.3474.9073.9074.23142,383
7/21/201173.3374.9172.0074.79134,220
7/20/201171.8274.5669.2273.29171,415
7/19/201173.6875.6473.6074.9446,116
7/18/201172.9773.6271.3073.1148,994
7/15/201173.5074.1073.0773.2544,180
7/14/201174.6474.6472.9573.3079,586
7/13/201175.1676.3274.4774.9038,052
7/12/201174.6775.8674.2574.9051,458
7/11/201175.0775.6074.0874.7440,047
7/8/201175.1176.3275.0575.6752,829
7/7/201176.6777.0475.5875.7672,937
7/6/201176.2776.7675.4176.0855,952
7/5/201175.5677.2274.6676.1594,462
7/1/201174.7375.5974.0375.3363,640
6/30/201175.0975.6673.8574.74138,370
6/29/201176.0076.7274.9075.3560,889
6/28/201175.3375.9774.1975.7777,334
6/27/201173.0975.4571.9874.6666,552
6/24/201173.2874.2972.5073.25180,209
6/23/201170.5073.7869.0873.37164,738
6/22/201170.1172.0770.0971.11109,164
6/21/201167.5970.7767.5170.62151,487
6/20/201167.9867.9867.0167.3560,974
6/17/201169.9870.0067.5167.86174,681
6/16/201169.8670.4068.7769.6391,885
6/15/201169.5270.2469.5069.8686,791
6/14/201169.8270.1569.5170.0183,494
6/13/201169.9070.0469.2569.3488,239
6/10/201169.5069.7569.0469.51118,073
6/9/201169.4570.8868.8569.7486,346
6/8/201169.2670.1469.1369.34131,947
6/7/201169.9970.5268.7669.63224,035
6/6/201173.2074.1369.2569.76259,561
6/3/201164.5674.1763.8773.55783,343
6/2/201160.3660.8359.3860.1669,090
6/1/201161.1061.4059.2660.05128,555
5/31/201160.6961.2359.7061.05122,971
Trading Center