ALRM stock price (quote)

$44.78 0.00% Thursday, 14th Nov 2019

Close price at the end of the last trading day (Thursday, 14th Nov 2019) of the ALRM stock was $44.78.

During the day the stock fluctuated 0.00% from a day low at $44.78 to a day high of $44.78.

Quick summary:

  • 30 day high of the ALRM stock price was $52.33 and low was $44.44.
  • 90 day high was $52.33 and low was $44.44.
  • 52 week high for Alarm.com Holdings - $71.50 and low - $43.52.
Thursday November 14, 2019 Change 0.00% Price $44.78
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Hold
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2019-11-14 $44.78 $44.78 $44.78 $44.78 0
2019-11-13 $45.70 $45.87 $44.44 $44.78 289895
2019-11-12 $45.68 $45.99 $45.17 $45.85 199314
2019-11-11 $45.03 $46.08 $44.81 $45.72 226434
2019-11-08 $47.05 $47.33 $45.17 $45.37 419745
2019-11-07 $46.77 $48.17 $46.30 $47.38 514832
2019-11-06 $51.65 $51.99 $45.32 $46.27 1882990
2019-11-05 $51.16 $52.33 $50.49 $51.53 640250
2019-11-04 $50.52 $51.18 $50.29 $51.08 347200
2019-11-01 $49.70 $50.53 $49.20 $50.47 277268
2019-10-31 $49.92 $49.92 $49.09 $49.40 243314
2019-10-30 $49.52 $50.09 $48.99 $49.96 174789
2019-10-29 $49.02 $49.45 $48.59 $49.31 199711
2019-10-28 $48.99 $49.58 $48.72 $49.11 126560
2019-10-25 $48.06 $49.27 $47.79 $48.79 137291
2019-10-24 $48.53 $48.78 $47.27 $48.08 165601
2019-10-23 $47.55 $49.03 $47.55 $48.21 321974
2019-10-22 $48.96 $49.01 $46.12 $47.39 438367
2019-10-21 $49.01 $49.75 $47.88 $48.95 410993
2019-10-18 $47.63 $47.68 $46.69 $47.21 310837
2019-10-17 $47.28 $48.14 $47.21 $47.72 215223
2019-10-16 $46.90 $47.74 $46.39 $47.13 257387
2019-10-15 $46.61 $47.80 $46.29 $47.11 357864
2019-10-14 $46.69 $46.74 $46.05 $46.49 150100
2019-10-11 $46.11 $47.23 $45.72 $46.88 349558
2019-10-10 $45.76 $46.58 $45.52 $45.72 419590
2019-10-09 $46.03 $46.32 $45.64 $45.75 110449
2019-10-08 $46.84 $47.05 $45.59 $45.63 419699
2019-10-07 $47.25 $47.69 $47.14 $47.32 172759
2019-10-04 $46.97 $47.52 $46.70 $47.29 175134
2019-10-03 $46.59 $47.07 $45.79 $46.78 248704
2019-10-02 $46.30 $46.82 $45.92 $46.62 293674
2019-10-01 $46.92 $47.01 $46.20 $46.65 249254
2019-09-30 $46.51 $46.93 $46.11 $46.64 236798
2019-09-27 $47.37 $47.50 $45.85 $46.49 200225
2019-09-26 $47.78 $47.89 $46.79 $47.11 165433
2019-09-25 $47.28 $48.27 $46.02 $47.88 247065
2019-09-24 $48.90 $49.22 $47.28 $47.41 253548
2019-09-23 $49.11 $49.15 $48.08 $48.77 156635
2019-09-20 $48.44 $49.54 $48.13 $48.89 398779
2019-09-19 $48.76 $49.88 $48.22 $48.38 270751
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
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | 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!

Proudly made at

ROCKIT