NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.68
-1.09 (-1.66%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.63 | $74.97 | Tuesday, 16th Apr 2024 ALRM stock ended at $64.68. This is 1.66% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 5.35% from a day low at $64.63 to a day high of $68.09. |
| 90 days | $60.00 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-16 | $68.09 | $68.09 | $64.63 | $64.68 | 216 699 |
| 2024-04-15 | $68.09 | $68.22 | $65.68 | $65.77 | 241 355 |
| 2024-04-12 | $67.96 | $68.15 | $67.46 | $67.82 | 163 636 |
| 2024-04-11 | $68.90 | $69.05 | $67.66 | $68.34 | 170 128 |
| 2024-04-10 | $69.00 | $69.37 | $68.00 | $68.76 | 250 713 |
| 2024-04-09 | $69.86 | $70.68 | $69.69 | $70.68 | 183 400 |
| 2024-04-08 | $69.44 | $70.34 | $69.22 | $69.72 | 245 089 |
| 2024-04-05 | $69.43 | $70.17 | $69.09 | $69.20 | 292 069 |
| 2024-04-04 | $71.00 | $71.55 | $69.77 | $69.85 | 256 083 |
| 2024-04-03 | $69.68 | $71.04 | $69.68 | $70.52 | 179 882 |
| 2024-04-02 | $70.44 | $70.45 | $69.51 | $70.25 | 390 082 |
| 2024-04-01 | $72.37 | $72.37 | $70.56 | $71.16 | 243 917 |
| 2024-03-28 | $72.87 | $73.58 | $72.11 | $72.47 | 349 650 |
| 2024-03-27 | $74.00 | $74.25 | $72.70 | $72.94 | 205 671 |
| 2024-03-26 | $73.61 | $74.04 | $72.87 | $73.26 | 207 681 |
| 2024-03-25 | $73.29 | $73.56 | $72.78 | $73.21 | 146 519 |
| 2024-03-22 | $73.81 | $73.93 | $72.67 | $72.99 | 164 752 |
| 2024-03-21 | $73.96 | $74.97 | $73.54 | $73.57 | 194 769 |
| 2024-03-20 | $73.15 | $73.99 | $72.57 | $73.44 | 180 214 |
| 2024-03-19 | $72.10 | $73.61 | $71.99 | $73.05 | 197 904 |
| 2024-03-18 | $73.21 | $73.76 | $72.71 | $72.76 | 181 319 |
| 2024-03-15 | $73.55 | $74.07 | $72.51 | $73.18 | 497 174 |
| 2024-03-14 | $74.57 | $74.74 | $73.45 | $74.05 | 193 033 |
| 2024-03-13 | $74.70 | $75.39 | $74.50 | $75.05 | 169 953 |
| 2024-03-12 | $74.27 | $75.05 | $73.44 | $74.90 | 160 682 |
