AIRM

Air Methods Corporation Historical Stock Prices

$50.9
*  
0.35
0.68%
Get AIRM Alerts
*Delayed - data as of Jul. 21, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  51.01  51.78  50.60  50.90 200,247
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
05/23/2014 48.21 49.205 47.788 49.03 475,180
05/22/2014 47.09 48.22 46.86 48.04 363,932
05/21/2014 47.83 47.875 46.39 47.1 411,796
05/20/2014 47.86 48.545 46.9 47.78 928,585
05/19/2014 45.86 47.16 45.86 47.105 457,127
05/16/2014 46.83 46.83 45.84 46.16 532,336
05/15/2014 45.45 47.14 44.82 47.12 846,494
05/14/2014 45.18 45.8325 44.71 45.77 781,081
05/13/2014 45.74 46.21 44.33 45.3 1,027,029
05/12/2014 47.56 48 45.65 45.79 1,155,791
05/09/2014 50 50 45.56 47.36 3,460,594
05/08/2014 54.79 55.26 52.95 53.12 749,253
05/07/2014 55.12 55.2 54.145 54.63 496,836
05/06/2014 55.23 55.83 54.47 54.86 379,604
05/05/2014 55.46 56.5599 55.05 55.58 335,210
05/02/2014 56.93 57.62 55.5 55.76 365,929
05/01/2014 55.82 56.6 55.75 56.58 518,488
04/30/2014 55.04 56.265 54.84 55.67 591,188
04/29/2014 55.19 55.48 54.68 55.15 461,823
04/28/2014 54.16 55.086 53.27 54.77 641,766
04/25/2014 52.57 54.392 51.905 54.04 388,589
04/24/2014 53.94 53.94 52.65 52.774 533,240
04/23/2014 52.18 54.9 50.01 53.59 873,787
04/22/2014 51.65 52.51 51.01 52.14 184,582
04/21/2014 51.3 51.72 50.97 51.645 160,920
04/17/2014 51.13 52.34 50.724 51.38 291,931
04/16/2014 51.37 51.54 50.706 51.4 262,756
04/15/2014 50.59 51.49 50.03 50.99 302,853
04/14/2014 50.41 51.349 50.12 50.49 315,172
04/11/2014 50.73 50.95 49.35 50 545,320
04/10/2014 52.09 52.5 51.04 51.22 384,751
04/09/2014 52.23 52.26 51.914 52.14 381,577
04/08/2014 51.28 52.42 51 52.06 558,080
04/07/2014 53.34 53.9822 51.475 51.504 629,082
04/04/2014 55 55.63 53.32 53.5 368,118
04/03/2014 53.92 54.76 53.42 54.44 326,876
04/02/2014 54.15 54.85 53.75 53.9 466,445
04/01/2014 53.47 54.19 52.76 54.1 403,424
03/31/2014 53.55 54.056 53.39 53.43 251,019
03/28/2014 52.96 53.64 52.72 53.25 412,082
03/27/2014 52.76 53.492 52.33 53.07 262,660
03/26/2014 52.21 53.1 51.3 52.61 410,362
03/25/2014 52.55 52.718 51.28 51.78 449,066
03/24/2014 53.65 53.94 52.5 52.52 349,908
03/21/2014 53.45 54.7 52.99 53.59 302,625
03/20/2014 53.91 54.7 53.3 53.4 216,278
03/19/2014 52.91 53.99 52.78 53.88 302,924
03/18/2014 52.97 53.47 52.46 53 196,669
03/17/2014 53.39 53.95 52.6025 53.06 169,583
03/14/2014 52.91 53.47 52.552 53.05 228,120
03/13/2014 53.23 53.23 52.38 53 533,465
03/12/2014 53.52 54.03 52.52 53 300,790
03/11/2014 54.52 54.55 53.29 53.8 215,825
03/10/2014 53.61 54.54 53.15 54.42 462,674
03/07/2014 55.5 55.5 53.63 53.87 314,055
03/06/2014 54.5 55.34 53.89 55.04 325,566
03/05/2014 55.51 55.7 53.72 54.42 456,243
03/04/2014 52.39 55.85 52.165 55.73 657,067
03/03/2014 53.32 53.87 51.57 52.05 594,969
02/28/2014 54 56.97 53.85 54.02 777,024
02/27/2014 51.94 52.93 51.7 51.85 425,662
02/26/2014 52.1 52.93 51.875 52.19 249,486
02/25/2014 53.02 53.9 51.9 52.02 322,839
02/24/2014 53.72 54.41 52.95 53.19 298,799
02/21/2014 54.7 54.93 53.72 53.78 214,816
02/20/2014 53.86 54.77 53.16 54.38 305,934
02/19/2014 53.3 54.26 53.22 53.93 312,793
02/18/2014 53.41 53.98 52.51 53.31 352,812
02/14/2014 52.24 53.42 51.542 53.12 251,237
02/13/2014 51.34 52.24 51.258 52.14 343,541
02/12/2014 51.49 51.86 51.29 51.55 282,817
02/11/2014 52 52.704 51.405 51.55 176,806
02/10/2014 52.3 52.3 51.51 52.09 262,922
02/07/2014 52.33 52.71 51.63 52.3 292,959
02/06/2014 51.06 52.29 50.154 52.25 287,727
02/05/2014 50.23 51.07 49.49 50.83 302,902
02/04/2014 50.48 51.31 49.43 50.39 350,161
02/03/2014 51.44 51.8475 50 50.35 368,846
01/31/2014 50.21 51.6 49.76 51.45 361,726
01/30/2014 52.17 52.73 50.75 51.17 534,580
01/29/2014 50 52.58 49.52 51.94 1,139,232
01/28/2014 51.44 52.23 51.26 51.39 370,007
01/27/2014 52.13 52.35 51.1 51.2 280,077
01/24/2014 52.94 53.055 51.46 52.03 367,925
01/23/2014 53.69 53.794 52.92 53.44 308,869
01/22/2014 54.8 55.08 53.82 53.92 229,963
01/21/2014 55.69 55.82 54.636 54.87 244,377
01/17/2014 55.29 55.99 54.984 55.27 124,201
01/16/2014 55.35 56.07 54.9 55.2 219,508
01/15/2014 54.95 55.82 54.52 55.7 180,651
01/14/2014 54.43 55.27 53.3201 55.07 282,268
01/13/2014 55 55.51 54.55 54.99 469,004
01/10/2014 55.73 55.88 54.99 55.09 417,857
01/09/2014 55.7 56.25 55.017 55.67 321,540
01/08/2014 55.64 56.1 55.09 55.43 353,177
01/07/2014 54.91 56.5 54.91 55.64 465,899
01/06/2014 57.3 57.3 54.31 54.56 782,430
01/03/2014 57.71 58.48 57.44 57.85 247,376
01/02/2014 58.01 58.43 57.27 57.69 372,551
12/31/2013 58.23 58.66 57.99 58.26 331,235
12/30/2013 58.61 59.07 57.69 58.3 259,120
12/27/2013 58.29 58.922 57.695 58.72 228,809
12/26/2013 58.06 58.3 57.51 58.05 354,032
12/24/2013 57.8 58.4 57 57.95 221,158
12/23/2013 57.47 58.74 57.05 58.2 389,017
12/20/2013 55.58 57.04 54.84 56.9 437,393
12/19/2013 55.79 56.228 55.15 55.34 294,600
12/18/2013 54.94 56.7075 54.57 56 490,368
12/17/2013 55.14 55.604 53.5 54.77 358,989
12/16/2013 54.97 56.799 54.635 54.98 295,173
12/13/2013 54.89 55.67 54.86 54.9 260,229
12/12/2013 54.84 55.58 54.63 54.68 228,185
12/11/2013 55.42 56.02 54.59 54.76 312,784
12/10/2013 56.6 57.01 55.35 55.5 328,546
12/09/2013 55.91 57 55.91 56.92 178,564
12/06/2013 55.85 56.52 55.2 55.92 300,057
12/05/2013 55.08 55.69 55.036 55.51 215,129
12/04/2013 55.42 56.04 54.59 55.23 361,866
12/03/2013 55.44 56.18 55.07 55.49 305,195
12/02/2013 56.07 57.37 55.35 55.39 430,285
11/29/2013 56.04 56.48 55.77 55.96 132,653
11/27/2013 55.67 55.78 55.032 55.7 387,001
11/26/2013 55.09 56.27 54.77 55.48 531,585
11/25/2013 54.28 55.32 54.225 55.11 460,311
11/22/2013 53.69 54.12 53.25 54.02 239,939
11/21/2013 53.98 54.39 53.39 53.98 269,183
11/20/2013 53.13 53.89 52.55 53.62 275,160
11/19/2013 52.29 53.09 51.77 52.92 381,074
11/18/2013 52.14 52.86 51.592 52.14 432,448
11/15/2013 52.17 52.5 51.948 52.14 350,932
11/14/2013 52.08 52.46 51.71 52.25 324,136
11/13/2013 51.01 52 50.5101 51.93 419,875
11/12/2013 50.83 52.27 50.49 51.98 453,807
11/11/2013 50.26 51.85 49.93 51.04 482,516
11/08/2013 50.14 50.36 47.86 49.98 2,567,930
11/07/2013 44.4 44.6 43.65 44.02 569,680
11/06/2013 44.21 44.25 43.24 44.12 190,075
11/05/2013 44.09 44.21 43.3925 44 136,770
11/04/2013 43.52 44.32 43.09 44.24 394,159
11/01/2013 43.62 43.72 42.55 43.25 370,823
10/31/2013 44.31 44.5 43 43.72 406,701
10/30/2013 44.36 44.65 43.93 44.25 193,453
10/29/2013 44.11 44.29 43.592 44.29 247,365
10/28/2013 44.14 44.35 43.71 44.09 198,009
10/25/2013 44.09 44.42 43.52 44.24 134,099
10/24/2013 43.95 44.35 43.77 43.91 133,441
10/23/2013 43.5 43.83 42.9 43.8 125,623
10/22/2013 44.33 44.435 43.49 43.82 118,453
10/21/2013 44.41 44.77 43.69 44.31 157,544
10/18/2013 43.75 44.49 42.85 44.31 270,123
10/17/2013 42.44 43.39 42.028 43.35 198,365
10/16/2013 41.5 43.23 41.41 42.73 324,679
10/15/2013 41.43 42 41.06 41.21 343,988
10/14/2013 41.48 41.73 40.93 41.53 446,523
10/11/2013 41.49 42 41.42 41.77 297,928
10/10/2013 41.87 42.04 41.5925 41.7 218,322
10/09/2013 41.67 42.17 41.335 41.56 244,249
10/08/2013 42.46 42.68 41.25 41.66 367,549
10/07/2013 42.78 42.9 42.01 42.51 243,359
10/04/2013 42.35 43.5 42.01 43 193,354
10/03/2013 42.98 43.3472 42.19 42.5 289,762
10/02/2013 42.59 43.06 42.03 42.99 229,773
10/01/2013 42.51 43.01 42 42.84 331,110
09/30/2013 42.3 43.11 42.0801 42.562 369,070
09/27/2013 42.22 42.75 41.72 42.57 167,820
09/26/2013 42.3 42.735 42.1 42.54 275,254
09/25/2013 42.15 42.55 41.86 42.3 243,296
09/24/2013 41.89 42.67 41.02 42.06 198,885
09/23/2013 42.13 42.13 41.01 41.9 171,500
09/20/2013 41.68 42.6434 41.25 42.07 376,095
09/19/2013 42.49 42.87 41.53 41.71 301,700
09/18/2013 42.73 43 40.97 42.48 377,025
09/17/2013 41.74 42.78 41.74 42.73 186,745
09/16/2013 42.14 42.52 41.74 41.76 210,675
09/13/2013 42.98 43.01 41.18 41.88 378,834
09/12/2013 40.6 43.06 40.514 42.95 964,972
09/11/2013 40.39 40.88 40.202 40.49 213,657
09/10/2013 40.31 40.57 39.78 40.39 185,357
09/09/2013 40.07 40.95 39.9106 40.18 273,602
09/06/2013 40.77 40.8389 40.01 40.02 430,116
09/05/2013 40.54 40.93 40.431 40.51 208,991
09/04/2013 40.87 41.07 40.28 40.58 297,088
09/03/2013 41.37 41.63 40.64 40.78 311,183
08/30/2013 41.42 41.42 40.82 40.92 294,530
08/29/2013 40.68 41.6 40.58 41.49 441,742
08/28/2013 40.66 40.94 40.045 40.582 153,973
08/27/2013 41.3 41.3075 40.64 40.73 287,048
08/26/2013 41.3 41.98 41.173 41.77 180,321
08/23/2013 41.46 41.67 41.11 41.3 217,547
08/22/2013 41.7 41.88 41.2 41.49 511,869
08/21/2013 41.61 42.01 41.383 41.63 405,431
08/20/2013 40.59 42.42 40.3801 41.77 530,082
08/19/2013 40.73 40.89 40.35 40.49 456,066
08/16/2013 40.56 41.23 40.405 40.86 316,603
08/15/2013 40.75 41 40.4901 40.852 515,384
08/14/2013 40.59 41.99 40.36 41.23 790,195
08/13/2013 41.44 41.8 40.48 40.53 322,951
08/12/2013 41.29 41.89 40.74 41.3 661,058
08/09/2013 37.5 41.76 37.35 41.63 2,537,919
08/08/2013 33.81 35.77 33.81 35.61 480,576
08/07/2013 34.64 34.72 33.62 33.7 578,957
08/06/2013 35.5 35.55 34.5 34.82 338,472
08/05/2013 35.49 36.04 35.3335 35.66 280,496
08/02/2013 35.61 35.87 35.17 35.6 365,938
08/01/2013 33.67 35.73 33.5 35.531 941,352
07/31/2013 33.94 34.22 33.57 33.59 398,780
07/30/2013 34.22 34.29 33.65 33.97 369,557
07/29/2013 34.52 34.55 33.89 33.95 415,335
07/26/2013 34.37 34.76 34.21 34.54 399,275
07/25/2013 34.15 34.59 33.86 34.42 458,812
07/24/2013 33.05 34.3 32.97 34.29 390,237
07/23/2013 32.92 33.1 32.79 32.87 571,868
07/22/2013 33.21 33.5 32.72 32.95 477,366
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?