ALRM stock price (quote)

$48.75 -1.04% Wednesday, 18th Sep 2019

Close price at the end of the last trading day (Wednesday, 18th Sep 2019) of the ALRM stock was $48.75. This is 1.04% less than the trading day before Tuesday, 17th Sep 2019.

During the day the stock fluctuated 3.03% from a day low at $48.18 to a day high of $49.64.

Quick summary:

  • 30 day high of the ALRM stock price was $50.56 and low was $45.34.
  • 90 day high was $56.00 and low was $45.01.
  • 52 week high for Alarm.com Holdings - $71.50 and low - $40.92.
Wednesday September 18, 2019 Change -1.04% Price $48.75
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2019-09-18 $49.39 $49.64 $48.18 $48.75 185261
2019-09-17 $49.82 $50.03 $49.03 $49.26 216356
2019-09-16 $49.85 $50.45 $49.22 $49.92 250432
2019-09-13 $49.66 $50.01 $47.87 $49.81 516845
2019-09-12 $50.18 $50.56 $49.37 $49.71 356854
2019-09-11 $47.45 $50.09 $47.14 $49.96 389591
2019-09-10 $47.02 $47.71 $46.68 $47.31 203945
2019-09-09 $48.37 $48.37 $46.44 $47.16 338516
2019-09-06 $48.55 $49.09 $48.20 $48.34 159235
2019-09-05 $48.83 $49.39 $48.11 $48.71 220539
2019-09-04 $47.71 $48.37 $47.66 $48.29 267533
2019-09-03 $47.40 $47.50 $46.36 $47.25 385076
2019-08-30 $47.45 $47.70 $47.03 $47.60 235709
2019-08-29 $47.13 $47.67 $47.07 $47.24 240803
2019-08-28 $46.62 $46.80 $45.85 $46.59 265734
2019-08-27 $47.50 $47.69 $46.31 $46.77 312843
2019-08-26 $46.31 $47.49 $45.94 $47.30 410613
2019-08-23 $46.30 $47.15 $45.34 $45.75 570284
2019-08-22 $46.75 $46.80 $46.17 $46.33 433704
2019-08-21 $47.95 $48.29 $46.63 $46.80 309118
2019-08-20 $47.19 $47.61 $46.96 $47.39 259760
2019-08-19 $47.37 $47.64 $46.75 $47.45 370235
2019-08-16 $46.51 $47.05 $46.37 $46.81 299364
2019-08-15 $46.57 $46.84 $45.91 $46.42 389051
2019-08-14 $45.64 $46.52 $45.01 $46.29 485394
2019-08-13 $48.21 $49.00 $46.49 $46.75 654136
2019-08-12 $49.67 $50.14 $47.91 $48.29 572891
2019-08-09 $56.00 $56.00 $48.01 $50.29 1444862
2019-08-08 $48.07 $51.00 $48.02 $50.52 844690
2019-08-07 $46.18 $47.94 $45.51 $47.76 352441
2019-08-06 $47.21 $47.91 $46.64 $46.80 438772
2019-08-05 $46.98 $47.52 $46.40 $46.85 717862
2019-08-02 $48.92 $49.48 $47.73 $47.97 461045
2019-08-01 $49.87 $50.18 $48.83 $48.99 428677
2019-07-31 $50.56 $50.83 $49.46 $49.91 441689
2019-07-30 $49.71 $50.61 $49.40 $50.47 501797
2019-07-29 $51.07 $51.07 $49.59 $49.99 321366
2019-07-26 $50.19 $51.35 $49.95 $51.09 352776
2019-07-25 $51.42 $51.42 $49.89 $49.94 478462
2019-07-24 $51.07 $51.81 $50.45 $51.63 163011
2019-07-23 $51.65 $51.65 $49.76 $51.06 384018
2019-07-22 $52.36 $52.73 $51.00 $51.51 355999
2019-07-19 $52.43 $53.63 $51.96 $52.20 484440
2019-07-18 $51.54 $52.61 $51.32 $52.39 547477
2019-07-17 $51.27 $53.10 $51.14 $51.74 545373
2019-07-16 $50.41 $51.61 $50.32 $51.26 327967
2019-07-15 $50.78 $51.00 $50.08 $50.79 239110
2019-07-12 $51.18 $51.44 $50.50 $50.74 235877
2019-07-11 $50.98 $51.64 $50.50 $51.13 354070
2019-07-10 $51.06 $51.95 $50.89 $50.98 296536
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT