ALRM stock price (quote)

$45.24 0.00% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ALRM stock was $45.24.

During the day the stock fluctuated 0.00% from a day low at $45.24 to a day high of $45.24.

Quick summary:

  • 30 day high of the ALRM stock price was $45.28 and low was $41.45.
  • 90 day high was $52.33 and low was $41.06.
  • 52 week high for Alarm.com Holdings - $71.50 and low - $41.06.
Friday January 17, 2020 Change 0.00% Price $45.24
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2020-01-17 $45.24 $45.24 $45.24 $45.24 0
2020-01-16 $43.68 $45.28 $43.68 $45.24 311072
2020-01-15 $43.25 $45.25 $43.25 $43.82 548533
2020-01-14 $41.73 $43.48 $41.53 $43.00 692037
2020-01-13 $42.30 $42.66 $41.80 $41.90 303731
2020-01-10 $42.87 $42.87 $42.11 $42.27 331071
2020-01-09 $43.24 $43.31 $42.65 $42.68 196357
2020-01-08 $43.10 $43.30 $42.60 $42.99 321647
2020-01-07 $42.90 $43.20 $42.58 $43.11 152911
2020-01-06 $42.66 $43.16 $42.30 $43.05 230838
2020-01-03 $42.41 $43.00 $42.39 $42.88 336815
2020-01-02 $43.38 $43.45 $42.89 $42.99 199801
2019-12-31 $42.38 $43.11 $42.33 $42.97 248904
2019-12-30 $42.75 $43.00 $42.20 $42.63 215207
2019-12-27 $42.89 $42.89 $42.25 $42.75 226899
2019-12-26 $42.52 $42.77 $42.43 $42.64 198454
2019-12-24 $43.03 $43.04 $42.25 $42.51 108421
2019-12-23 $42.58 $43.56 $42.33 $42.97 312947
2019-12-20 $42.14 $42.72 $41.70 $42.49 750304
2019-12-19 $41.75 $42.27 $41.45 $42.04 496960
2019-12-18 $41.98 $42.18 $41.66 $41.88 245630
2019-12-17 $41.85 $42.02 $41.51 $41.95 321002
2019-12-16 $42.67 $43.03 $41.95 $41.96 238642
2019-12-13 $41.94 $42.69 $41.60 $42.41 393600
2019-12-12 $41.35 $42.32 $41.06 $41.95 257104
2019-12-11 $41.96 $42.17 $41.30 $41.46 275741
2019-12-10 $42.86 $43.00 $41.66 $41.86 453660
2019-12-09 $43.17 $43.63 $42.90 $42.93 268730
2019-12-06 $42.66 $43.63 $42.15 $43.24 283559
2019-12-05 $42.71 $43.04 $42.26 $42.58 344877
2019-12-04 $42.48 $42.81 $42.03 $42.51 502015
2019-12-03 $41.48 $42.53 $41.29 $42.26 365334
2019-12-02 $43.61 $43.74 $41.82 $41.97 560879
2019-11-29 $43.30 $43.71 $43.02 $43.62 103376
2019-11-27 $43.42 $43.74 $43.14 $43.37 217917
2019-11-26 $42.88 $43.44 $42.84 $43.16 230551
2019-11-25 $42.15 $43.22 $42.13 $43.07 318950
2019-11-22 $42.20 $42.49 $41.60 $42.14 263382
2019-11-21 $42.55 $42.55 $41.55 $41.88 536351
2019-11-20 $42.05 $42.80 $41.61 $42.45 603303
2019-11-19 $43.24 $43.37 $42.07 $42.22 721361
2019-11-18 $43.93 $43.99 $42.83 $43.00 303591
2019-11-15 $44.90 $44.90 $43.86 $44.15 354849
2019-11-14 $44.62 $45.12 $44.24 $44.59 223244
2019-11-13 $45.70 $45.87 $44.44 $44.78 289895
2019-11-12 $45.68 $45.99 $45.17 $45.85 199335
2019-11-11 $45.03 $46.08 $44.81 $45.72 226632
2019-11-08 $47.05 $47.33 $45.17 $45.37 419935
2019-11-07 $46.77 $48.17 $46.30 $47.38 514832
2019-11-06 $51.65 $51.99 $45.32 $46.27 1882990
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT