Weaker Buy Today ALRM ranks #520 as BUY CANDIDATE. Stronger Buy
Today ALRM ranks #520 as BUY CANDIDATE.

ALRM stock Alarm.com Holdings

ALRM stock
Alarm.com Holdings

ALRM stock price (quote)

Tuesday, 22nd Jan 2019

Close price at the end of the last trading day (Tuesday, 22nd Jan 2019) of the ALRM stock was $59.40. This is 1.62% less than the trading day before Friday, 18th Jan 2019.

During day the stock fluctuated 4.86% from a day low at $58.78 to a day high of $61.64.

30 day high of the ALRM stock price was $61.64 and low was $43.74.
90 day high was $61.64 and low was $40.92.
52 week high for the Alarm.com Holdings - $61.64 and low - $33.39.

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2019-01-22 $61.63 $61.64 $58.78 $59.40 962606
2019-01-18 $58.47 $60.82 $58.10 $60.38 1144216
2019-01-17 $57.69 $58.63 $57.55 $57.96 661444
2019-01-16 $56.65 $58.79 $56.60 $57.65 658369
2019-01-15 $55.00 $57.14 $55.00 $56.40 466442
2019-01-14 $54.70 $55.95 $54.31 $55.00 311948
2019-01-11 $54.16 $55.72 $54.04 $54.89 375013
2019-01-10 $54.47 $54.78 $53.75 $54.37 480906
2019-01-09 $54.09 $55.00 $53.53 $54.73 904738
2019-01-08 $52.11 $54.10 $52.11 $53.64 774616
2019-01-07 $51.42 $51.88 $50.70 $51.49 896737
2019-01-04 $50.79 $52.24 $50.48 $51.43 407901
2019-01-03 $51.35 $51.90 $49.72 $49.78 306347
2019-01-02 $51.11 $52.85 $50.78 $52.06 357663
2018-12-31 $51.85 $52.45 $51.35 $51.87 265581
2018-12-28 $51.74 $52.12 $50.26 $51.51 346478
2018-12-27 $48.97 $51.45 $48.75 $51.42 400460
2018-12-26 $46.29 $49.81 $46.29 $49.80 395708
2018-12-24 $44.18 $46.37 $43.74 $46.24 478244
2018-12-21 $47.06 $47.06 $44.26 $44.43 865148
2018-12-20 $48.35 $48.35 $45.97 $46.87 501125
2018-12-19 $50.45 $50.91 $48.15 $48.52 400715
2018-12-18 $52.20 $52.96 $50.17 $50.23 390571
2018-12-17 $53.02 $53.61 $51.46 $51.60 860581
2018-12-14 $52.62 $53.50 $51.03 $53.09 439777
2018-12-13 $53.41 $53.76 $52.82 $53.00 401196
2018-12-12 $51.40 $53.44 $51.31 $53.02 401501
2018-12-11 $50.75 $52.25 $50.54 $51.94 423020
2018-12-10 $50.74 $51.20 $49.18 $50.01 442489
2018-12-07 $52.05 $53.23 $49.94 $50.64 411942
2018-12-06 $49.89 $52.31 $48.78 $52.29 408678
2018-12-04 $50.77 $52.48 $50.74 $50.90 618632
2018-12-03 $51.62 $52.01 $50.49 $51.28 366160
2018-11-30 $50.06 $52.12 $49.88 $50.85 568208
2018-11-29 $48.94 $50.13 $48.71 $49.84 236912
2018-11-28 $47.85 $49.39 $47.14 $48.99 214414
2018-11-27 $46.93 $47.63 $46.79 $47.43 148107
2018-11-26 $46.80 $47.59 $46.02 $47.41 225162
2018-11-23 $44.72 $46.49 $44.47 $46.00 314790
2018-11-21 $45.25 $45.64 $44.51 $45.23 201384
2018-11-20 $44.16 $45.13 $43.52 $44.64 323537
2018-11-19 $48.00 $48.40 $44.71 $45.09 426594
2018-11-16 $48.43 $48.90 $47.10 $48.00 448661
2018-11-15 $47.48 $49.03 $47.20 $48.91 283636
2018-11-14 $48.02 $48.55 $47.31 $47.82 453044
2018-11-13 $48.91 $48.97 $47.17 $47.65 492524
2018-11-12 $46.97 $47.83 $45.46 $47.19 472362
2018-11-09 $49.00 $49.43 $45.79 $47.27 920420
2018-11-08 $56.06 $56.06 $48.81 $49.65 1841804
2018-11-07 $45.25 $47.75 $45.25 $47.25 712204

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank