AIRM

Air Methods Corporation Historical Stock Prices

$42.13
*  
0.20
0.47%
Get AIRM Alerts
*Delayed - data as of May 28, 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: 1 Year, From 27-MAY-2014 TO 27-MAY-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  42.42  42.70  42.02  42.13 366,647
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
04/02/2015 46.7 46.98 45.61 46.32 383,732
04/01/2015 46.37 47.05 46.02 46.45 484,967
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
12/30/2014 43.43 44.99 43.21 44.78 308,822
12/29/2014 44.13 44.39 43.36 43.43 184,764
12/26/2014 43.19 44.4 43.02 44.04 212,836
12/24/2014 43.34 43.445 42.9135 43.03 142,961
12/23/2014 43.02 43.56 42.86 43.13 186,951
12/22/2014 42.45 43.02 41.93 42.92 531,199
12/19/2014 42.4 43 42.05 42.5 710,350
12/18/2014 42.3 43.28 41.4 42.49 399,338
12/17/2014 41.2 42.02 40.7 41.93 687,816
12/16/2014 41.15 42.13 40.48 41.08 330,671
12/15/2014 42.48 42.79 41.26 41.34 406,277
12/12/2014 42.23 42.81 41.93 42.29 267,673
12/11/2014 42.56 44.21 42.41 42.63 368,860
12/10/2014 43.63 43.87 42.3 42.41 259,089
12/09/2014 43.19 43.89 42.92 43.87 415,424
12/08/2014 44.22 44.53 43.416 43.77 449,248
12/05/2014 44.29 44.48 43.96 44.22 537,677
12/04/2014 44.82 44.82 44.1 44.29 333,521
12/03/2014 43.95 45.75 43.94 44.74 236,264
12/02/2014 43.62 44.59 43.32 44.06 202,770
12/01/2014 44.17 44.77 43.55 43.61 285,924
11/28/2014 44.52 44.96 44.05 44.38 94,628
11/26/2014 44.75 45.32 44.2 44.58 258,362
11/25/2014 44.14 44.72 44.04 44.59 290,657
11/24/2014 44.6 44.814 43.88 44.18 530,161
11/21/2014 44.79 44.9 43.88 44.25 312,937
11/20/2014 44.23 44.6 43.92 44.23 243,895
11/19/2014 44.97 45.46 44.22 44.42 194,565
11/18/2014 44.54 45.34 44.4201 44.86 216,286
11/17/2014 44.13 44.66 44.06 44.38 248,342
11/14/2014 43.91 44.5 43.5001 44.22 254,562
11/13/2014 44.17 44.9999 43.81 43.99 278,605
11/12/2014 43.13 44.07 43.13 44.01 284,710
11/11/2014 43.37 43.76 42.84 43.33 465,372
11/10/2014 42.87 43.64 42.52 43.48 612,471
11/07/2014 45.68 46 42.16 42.95 1,874,275
11/06/2014 46.22 46.97 45.85 46.64 303,470
11/05/2014 47.78 47.8325 46.14 46.32 312,876
11/04/2014 46.79 47.56 46.63 47.3 374,359
11/03/2014 47.16 47.7923 46.67 47.04 426,118
10/31/2014 47.5 47.5 46.4 47.23 324,751
10/30/2014 45.99 46.93 45.99 46.4 253,838
10/29/2014 46.39 47.1 45.8401 46.03 493,983
10/28/2014 44.97 46.58 44.292 46.5 493,304
10/27/2014 44.76 45.15 43.92 44.84 506,007
10/24/2014 45.63 46.78 44.53 45.06 874,672
10/23/2014 44.08 48.99 43.98 45.57 3,189,701
10/22/2014 55.82 56.16 55.22 55.49 336,643
10/21/2014 55.22 56.62 54.76 55.83 293,859
10/20/2014 54.2 55.0589 53.4201 55 266,894
10/17/2014 55.94 55.99 53.71 54.29 469,055
10/16/2014 51.21 55.58 50.448 55.08 581,863
10/15/2014 51.22 52.24 49.7 52.04 548,639
10/14/2014 52.56 53 51.02 51.41 447,339
10/13/2014 52.47 53.84 51.87 52.06 497,917
10/10/2014 53.68 55.01 52.12 52.28 515,515
10/09/2014 56.36 56.6199 54.01 54.06 327,987
10/08/2014 55.63 56.73 55.02 56.39 216,317
10/07/2014 56.4 56.75 55.38 55.74 249,276
10/06/2014 57.11 57.26 56.02 56.85 314,102
10/03/2014 56.48 57.5 55.95 56.84 202,734
10/02/2014 54.48 56.04 53.75 55.86 319,703
10/01/2014 55.43 55.7 54.0185 54.63 423,780
09/30/2014 56.33 56.49 55.21 55.55 343,228
09/29/2014 55.42 56.86 55.16 56.33 243,990
09/26/2014 55.93 56.56 55.32 55.89 202,259
09/25/2014 56.35 56.63 55.27 55.85 499,270
09/24/2014 54.64 56.48 54.1 56.38 462,713
09/23/2014 58.33 58.9 54.24 54.37 353,828
09/22/2014 54.47 54.48 53.44 54.24 342,419
09/19/2014 55.19 55.725 54.39 54.7 378,861
09/18/2014 55.24 55.37 54.39 55.13 307,129
09/17/2014 55.16 55.39 54.31 54.98 186,503
09/16/2014 55.2 55.88 54.71 55.24 170,323
09/15/2014 55.89 56.11 54.8025 55.32 441,108
09/12/2014 57.11 57.11 55.43 56.11 244,568
09/11/2014 56.47 57.35 56.086 56.97 220,050
09/10/2014 57.27 57.62 56.52 56.87 311,022
09/09/2014 57.74 58.19 56.86 57.31 212,469
09/08/2014 58.1 58.55 57.428 57.93 125,166
09/05/2014 56.94 58.73 56.3401 58.01 172,625
09/04/2014 59.59 59.96 57.09 57.27 317,729
09/03/2014 59.84 60.115 59.13 59.64 287,706
09/02/2014 58.88 60.05 58.47 59.58 314,730
08/29/2014 58.48 58.91 57.82 58.66 142,893
08/28/2014 58.72 58.82 58.07 58.52 179,945
08/27/2014 58.16 59.08 57.9 58.9 245,946
08/26/2014 57.64 58.13 56.4435 58.11 248,553
08/25/2014 58.07 58.52 57.2225 57.65 151,218
08/22/2014 57.65 58.39 57.05 57.89 291,769
08/21/2014 58.4 58.57 56.91 57.68 412,310
08/20/2014 59.25 59.6041 57.99 58.52 352,982
08/19/2014 59.5 59.85 59.22 59.7 387,972
08/18/2014 58.79 59.53 58.11 59.25 368,866
08/15/2014 59.38 59.38 57.55 58.4 384,267
08/14/2014 58.66 59.98 58.38 58.93 401,154
08/13/2014 58.24 59.07 57.81 58.76 254,442
08/12/2014 58.62 59.4995 57.76 58.09 438,530
08/11/2014 59.9 60.6173 58.48 58.71 1,101,861
08/08/2014 58.08 60.74 57.52 59.81 2,130,064
08/07/2014 53.31 53.89 52.71 53.19 529,629
08/06/2014 52.5 53.4 52.29 53.02 366,765
08/05/2014 51.19 53.6011 51.03 52.86 568,237
08/04/2014 50.76 51.59 50.49 51.48 509,406
08/01/2014 49.99 50.85 49.664 50.59 257,451
07/31/2014 50.35 50.39 49.19 50.25 358,086
07/30/2014 51.38 51.49 50.69 50.76 426,796
07/29/2014 51.62 52.095 50.53 51.03 503,787
07/28/2014 50.76 51.98 50.36 51.73 271,703
07/25/2014 50.72 51.31 50.52 50.72 232,819
07/24/2014 51.04 52.295 50.78 51.16 283,270
07/23/2014 51.22 51.98 50.84 51.1 203,493
07/22/2014 51.19 51.89 50.6 51.27 172,559
07/21/2014 51.01 51.78 50.6 50.9 200,247
07/18/2014 49.79 51.35 49.79 51.25 217,756
07/17/2014 50.93 51.44 49.78 49.96 260,872
07/16/2014 50.72 51.37 50.5 51.11 122,900
07/15/2014 51.72 51.86 50.47 50.59 267,961
07/14/2014 52.39 52.88 51.59 51.68 296,818
07/11/2014 51.29 52.14 50.602 51.93 143,753
07/10/2014 50.65 51.92 50.45 51.26 171,922
07/09/2014 51.92 52.38 51.186 51.63 254,960
07/08/2014 52.91 52.91 51.12 51.78 294,688
07/07/2014 53.55 53.55 52.61 53.17 228,473
07/03/2014 53.36 54.04 52.74 53.61 77,779
07/02/2014 53.46 53.73 52.76 53.26 267,603
07/01/2014 51.96 54 51.43 53.61 461,992
06/30/2014 52.75 52.75 51.04 51.65 469,901
06/27/2014 51.48 52.91 51.36 52.69 514,164
06/26/2014 52.19 52.19 51.315 51.91 219,234
06/25/2014 51.49 52.35 50.88 52.21 291,179
06/24/2014 51.74 52.12 51.095 51.51 265,296
06/23/2014 51.62 51.695 51.02 51.66 258,194
06/20/2014 50.89 51.81 50.3 51.78 512,430
06/19/2014 49.87 50.65 49.41 50.64 168,382
06/18/2014 49.81 50.03 49.15 49.73 228,374
06/17/2014 49.99 50.56 49.65 49.97 338,008
06/16/2014 49.75 50.55 48.98 50.14 226,345
06/13/2014 49.6 49.78 49.03 49.67 173,009
06/12/2014 49.52 49.54 48.96 49.42 310,768
06/11/2014 50.11 50.46 49.43 49.73 171,324
06/10/2014 49.65 50.42 49.158 50.23 434,378
06/09/2014 48.75 49.61 48.48 49.59 278,386
06/06/2014 49.67 49.94 48.8 48.91 344,003
06/05/2014 49.06 49.45 48.09 49.41 374,344
06/04/2014 48.44 49.49 47.9303 49.23 516,397
06/03/2014 47.14 47.91 46.76 47.87 329,964
06/02/2014 48.46 48.46 47.06 47.45 491,725
05/30/2014 48.9 48.95 47.84 48.2 369,748
05/29/2014 49 49 48.36 48.73 399,819
05/28/2014 48.83 49.38 47.85 48.71 496,679
05/27/2014 49.41 50.49 48.785 49.13 654,911
*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?