AIRM

Air Methods Corporation Historical Stock Prices

$55.49
*  
0.34
0.61%
Get AIRM Alerts
*Delayed - data as of Oct. 22, 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 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  55.82  56.16  55.22  55.49 350,346
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
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
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?