AIRM

Air Methods Corporation Historical Stock Prices

$46.59
*  
0.16
0.34%
Get AIRM Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading AIRM now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    AIRM Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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.
16:00  46.53  47.05  46.40  46.59 440,269
03/31/2015 46.53 47.05 46.4 46.59 440,269
03/30/2015 47.39 47.39 46.08 46.75 363,803
03/27/2015 47.87 47.87 46.79 47.02 355,544
03/26/2015 45.81 47.82 45.75 47.695 640,263
03/25/2015 46.29 47.96 45.45 45.5 1,778,953
03/24/2015 48.52 48.8 48.09 48.53 321,042
03/23/2015 49.09 49.24 48.45 48.61 300,855
03/20/2015 49.13 49.13 48.36 49.02 930,380
03/19/2015 49.5 49.635 48.685 48.82 236,524
03/18/2015 48.59 49.77 48.42 49.5 376,426
03/17/2015 48.02 48.87 47.42 48.81 481,406
03/16/2015 48.57 48.91 47.82 47.95 360,474
03/13/2015 47.51 48.62 47.02 48.22 684,442
03/12/2015 48.05 48.69 47.3 47.47 842,349
03/11/2015 49.87 50.51 47.85 47.99 726,430
03/10/2015 51.31 51.31 49.82 49.87 470,832
03/09/2015 52.22 52.485 51.13 51.64 362,163
03/06/2015 52.45 53.391 51.92 52 422,087
03/05/2015 53.68 54.28 52.31 52.87 450,448
03/04/2015 51.75 53.52 50.95 53.47 895,770
03/03/2015 52.2 52.88 51.62 51.73 732,541
03/02/2015 52.79 53.99 51.46 52.1 820,713
02/27/2015 49.9 54.98 49.89 52.99 2,929,558
02/26/2015 44.47 45.93 44.47 45.67 464,061
02/25/2015 45.01 45.54 44.59 44.7 276,729
02/24/2015 44.89 45.46 44.53 45.16 205,166
02/23/2015 45.73 45.73 44.61 45.06 244,988
02/20/2015 45.1 45.73 44.28 45.6 278,095
02/19/2015 45.53 45.53 44.72 45.29 266,716
02/18/2015 45.42 46.18 45.37 45.7 334,898
02/17/2015 45.4 45.61 44.52 45.6 330,577
02/13/2015 45.05 45.47 44.52 45.33 262,405
02/12/2015 45.54 45.84 44.66 45.09 293,220
02/11/2015 45.89 46.43 45.02 45.4 367,170
02/10/2015 47.15 47.15 45.69 46.02 489,039
02/09/2015 47.7 47.92 46.64 46.74 397,871
02/06/2015 44.15 48.1799 43.73 47.69 1,174,598
02/05/2015 43.77 44.59 43.334 44.03 354,564
02/04/2015 42 43.83 41.386 43.77 575,335
02/03/2015 41.18 42.14 41.114 42.07 260,581
02/02/2015 41.73 42.1 40.31 41.1 335,811
01/30/2015 41.18 42.63 40.66 41.55 447,263
01/29/2015 41.88 42.5599 40.33 41.51 386,432
01/28/2015 43.08 43.22 41.58 41.72 184,298
01/27/2015 42.55 43.22 41.98 43.01 204,119
01/26/2015 41.77 42.98 41.58 42.79 380,461
01/23/2015 41.98 42.14 41.25 41.73 204,890
01/22/2015 43.05 43.05 41.7 42.14 392,957
01/21/2015 42.21 43.2 42.21 42.72 267,223
01/20/2015 42.1 42.69 41.58 42.48 365,419
01/16/2015 41.55 42.44 41.55 42.12 330,469
01/15/2015 42.88 42.96 41.43 41.545 186,833
01/14/2015 42.55 43.41 42.19 42.735 154,418
01/13/2015 43.2 43.5999 42.5 43.05 288,469
01/12/2015 43.5 43.98 42.466 42.85 305,521
01/09/2015 42.31 43.66 42.07 43.365 463,700
01/08/2015 42.51 42.79 41.79 42.26 475,877
01/07/2015 42.73 43.01 41.8 42.11 285,029
01/06/2015 42.61 43.06 42.1 42.46 266,130
01/05/2015 42.96 43.14 42.23 42.6 288,214
01/02/2015 44.06 44.54 42.99 43.33 253,565
12/31/2014 44.78 44.78 43.92 44.03 439,624
*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?