AIRM Historical Prices | Air Methods Corporation Stock

Dow

0.91% Nasdaq

0.87%

Air Methods Corp. (AIRM)

-NasdaqGS

38.21 1.13(2.87%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	39.29	39.29	37.76	38.21	373,900	38.21
Jun 17, 2013	39.49	39.85	39.20	39.34	724,000	39.34
Jun 14, 2013	38.75	39.52	38.68	39.09	474,100	39.09
Jun 13, 2013	37.62	38.77	37.45	38.71	395,000	38.71
Jun 12, 2013	38.49	38.49	37.44	37.50	532,700	37.50
Jun 11, 2013	36.83	38.14	36.22	38.11	481,800	38.11
Jun 10, 2013	36.71	37.19	36.50	37.13	272,900	37.13
Jun 7, 2013	36.80	37.00	36.31	36.54	541,600	36.54
Jun 6, 2013	35.60	36.67	35.35	36.41	469,300	36.41
Jun 5, 2013	36.16	36.22	35.14	35.47	346,500	35.47
Jun 4, 2013	37.12	38.54	36.20	36.20	731,800	36.20
Jun 3, 2013	37.76	37.87	36.60	37.19	524,400	37.19
May 31, 2013	38.26	38.50	37.41	37.44	277,100	37.44
May 30, 2013	38.16	38.34	37.85	38.23	339,100	38.23
May 29, 2013	38.17	38.17	37.54	37.90	387,800	37.90
May 28, 2013	38.74	39.00	37.95	38.17	1,092,400	38.17
May 24, 2013	36.82	38.47	36.34	37.57	1,128,300	37.57
May 23, 2013	35.02	37.15	35.00	37.10	847,700	37.10
May 22, 2013	35.61	36.21	35.17	35.37	594,300	35.37
May 21, 2013	34.44	35.89	34.40	35.61	463,600	35.61
May 20, 2013	34.37	34.66	34.26	34.50	312,200	34.50
May 17, 2013	34.45	34.72	34.25	34.55	402,000	34.55
May 16, 2013	34.75	35.00	34.41	34.45	419,900	34.45
May 15, 2013	34.27	35.00	34.23	34.79	527,300	34.79
May 14, 2013	33.42	34.49	33.04	34.27	615,500	34.27
May 13, 2013	35.06	35.06	32.55	33.22	1,447,500	33.22
May 10, 2013	34.68	36.30	34.27	35.19	2,280,200	35.19
May 9, 2013	37.57	37.95	36.57	36.86	481,000	36.86
May 8, 2013	36.31	37.71	36.25	37.71	456,500	37.71
May 7, 2013	36.26	36.50	36.13	36.20	373,400	36.20
May 6, 2013	35.93	36.11	35.74	36.11	645,500	36.11
May 3, 2013	36.66	36.83	35.85	36.05	362,900	36.05
May 2, 2013	35.72	36.38	35.53	36.19	417,400	36.19
May 1, 2013	36.40	36.42	35.58	35.63	754,300	35.63
Apr 30, 2013	37.06	37.69	36.47	36.59	398,400	36.59
Apr 29, 2013	36.50	37.32	36.50	37.14	776,100	37.14
Apr 26, 2013	36.47	36.71	36.10	36.47	573,500	36.47
Apr 25, 2013	37.15	37.61	36.37	36.61	714,700	36.61
Apr 24, 2013	37.88	38.00	37.06	37.11	915,400	37.11
Apr 23, 2013	37.80	38.33	37.57	37.81	939,900	37.81
Apr 22, 2013	39.54	40.39	37.90	37.91	1,692,700	37.91
Apr 19, 2013	38.00	41.13	37.57	39.76	3,609,200	39.76
Apr 18, 2013	47.59	47.75	45.89	45.90	550,200	45.90
Apr 17, 2013	47.64	47.99	47.09	47.68	547,300	47.68
Apr 16, 2013	46.79	48.24	46.75	47.99	541,300	47.99
Apr 15, 2013	46.82	46.87	46.13	46.49	593,600	46.49
Apr 12, 2013	45.85	47.41	45.85	46.83	896,900	46.83
Apr 11, 2013	45.48	46.46	45.14	45.75	1,253,600	45.75
Apr 10, 2013	45.22	45.74	44.90	45.57	947,400	45.57
Apr 9, 2013	45.79	45.89	45.08	45.18	389,200	45.18
Apr 8, 2013	45.75	45.94	45.21	45.80	618,300	45.80
Apr 5, 2013	45.83	45.99	45.20	45.74	371,700	45.74
Apr 4, 2013	46.30	46.91	46.03	46.33	567,300	46.33
Apr 3, 2013	47.37	47.57	45.94	46.20	278,200	46.20
Apr 2, 2013	47.89	47.89	47.05	47.25	409,600	47.25
Apr 1, 2013	48.12	48.17	47.07	47.64	482,100	47.64
Mar 28, 2013	48.70	48.86	48.17	48.24	356,700	48.24
Mar 27, 2013	48.08	49.09	47.65	48.60	174,900	48.60
Mar 26, 2013	48.77	49.22	48.24	48.40	188,500	48.40
Mar 25, 2013	47.73	49.41	47.67	48.73	316,200	48.73
Mar 22, 2013	48.51	48.82	47.37	47.52	417,800	47.52
Mar 21, 2013	48.50	48.88	48.03	48.24	208,500	48.24
Mar 20, 2013	49.26	49.77	48.64	48.71	248,900	48.71
Mar 19, 2013	48.56	49.76	48.56	49.00	314,300	49.00
Mar 18, 2013	48.69	49.09	48.00	48.35	357,600	48.35
Mar 15, 2013	49.50	49.77	48.94	48.95	328,800	48.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AIRM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Air Methods Corp. (AIRM)