AIRM

Historical Stock Prices

$41.86
*  
0.05
0.12%
Get AIRM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AIRM now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 42 42.07 41.58 41.86 283,524
07/01/2015 42.08 42.215 41.76 41.91 377,760
06/30/2015 41.95 42.005 41.22 41.34 586,252
06/29/2015 42.47 42.67 41.77 41.8 447,786
06/26/2015 43.19 43.21 42.44 42.69 487,051
06/25/2015 43.05 44.06 42.38 43.03 593,185
06/24/2015 43.14 43.23 42.28 42.95 317,382
06/23/2015 43.53 43.59 43.095 43.27 208,041
06/22/2015 43.92 44.12 43.475 43.68 312,907
06/19/2015 42.64 43.91 42.43 43.83 497,354
06/18/2015 42.69 43.1499 42.51 42.78 275,517
06/17/2015 43.01 43.29 42.45 42.73 351,100
06/16/2015 41.88 43.14 41.88 43.02 387,539
06/15/2015 41.5 42.04 41.21 42 356,393
06/12/2015 41.17 41.87 40.81 41.63 353,393
06/11/2015 40.99 41.49 40.61 41.14 191,449
06/10/2015 40.27 41.1 40.176 40.63 355,459
06/09/2015 40.71 40.73 39.86 40.17 303,075
06/08/2015 40.35 40.98 40.252 40.81 382,834
06/05/2015 40.72 40.9 40.01 40.25 503,293
06/04/2015 41.62 41.815 40.79 40.92 307,613
06/03/2015 41.76 42.3 41.51 41.7 486,158
06/02/2015 41.74 42.14 41.475 41.76 282,347
06/01/2015 42.28 42.44 41.77 42 414,269
05/29/2015 42 42.63 41.28 42.16 694,709
05/28/2015 42.42 42.7 42.02 42.13 366,672
05/27/2015 42.25 42.77 42.02 42.33 462,433
05/26/2015 43.86 44.26 42.255 42.31 647,073
05/22/2015 44.54 45.11 44.29 44.605 321,316
05/21/2015 44.31 44.89 44.03 44.57 444,097
05/20/2015 43.94 44.47 43.59 44.46 457,801
05/19/2015 43.04 43.85 42.84 43.78 573,554
05/18/2015 42.1 43.24 42.1 43.01 748,483
05/15/2015 42.15 42.36 41.97 42.21 454,010
05/14/2015 41.65 42.29 41.36 42.21 283,389
05/13/2015 41.96 42.15 41.14 41.32 548,764
05/12/2015 42.12 42.31 41.52 41.83 348,402
05/11/2015 42.56 42.8699 42.05 42.12 706,958
05/08/2015 45.22 45.34 42.43 42.49 836,975
05/07/2015 43.14 44.48 42.91 43.58 1,013,675
05/06/2015 44.41 44.61 42.66 43.03 721,142
05/05/2015 45.28 46.3 44.26 44.37 409,661
05/04/2015 44.83 45.88 44.83 45.51 412,264
05/01/2015 45.76 46.28 44.51 44.6 489,448
04/30/2015 45.73 46.76 45.55 45.7 567,796
04/29/2015 47.74 47.88 45.99 46.02 329,070
04/28/2015 48.19 48.4599 47.4 47.91 415,850
04/27/2015 47.61 48.91 47.41 48 648,478
04/24/2015 47.95 48.054 47.2 47.62 280,916
04/23/2015 47.52 48.36 46.78 47.93 419,989
04/22/2015 46.1 47.85 46.05 47.47 506,825
04/21/2015 46.03 46.8 45.9 46.05 205,488
04/20/2015 45.51 46.1 45.01 45.99 420,056
04/17/2015 45.15 45.42 44.81 45.37 328,295
04/16/2015 45.56 45.73 45.02 45.51 283,005
04/15/2015 46.24 46.335 45.21 45.51 405,265
04/14/2015 46.48 46.73 46.215 46.25 366,696
04/13/2015 45.91 47.05 45.76 46.5 397,887
04/10/2015 44.84 46 44.51 45.92 355,359
04/09/2015 45.09 45.84 44.12 44.69 377,630
04/08/2015 44.86 45.4 44.802 45.185 236,860
04/07/2015 45.81 46.21 44.78 44.8 370,506
04/06/2015 46.16 46.76 45.64 45.8 224,697
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?