NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.11
-0.190 (-0.295%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.97 | Friday, 19th Apr 2024 ALRM stock ended at $64.11. This is 0.295% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $63.73 to a day high of $64.84. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 2022-09-15 | $69.31 | $71.12 | $67.68 | $67.91 | 198 312 |
| 2022-09-14 | $68.09 | $69.75 | $67.79 | $69.72 | 314 420 |
| 2022-09-13 | $69.57 | $70.00 | $68.00 | $68.15 | 195 273 |
| 2022-09-12 | $70.93 | $71.67 | $70.17 | $71.17 | 173 405 |
| 2022-09-09 | $71.18 | $71.85 | $70.58 | $70.78 | 174 687 |
| 2022-09-08 | $69.09 | $71.42 | $68.60 | $70.72 | 195 313 |
| 2022-09-07 | $69.04 | $69.83 | $68.57 | $69.72 | 259 771 |
| 2022-09-06 | $67.07 | $69.30 | $66.97 | $68.47 | 280 942 |
| 2022-09-02 | $67.99 | $69.03 | $65.60 | $66.31 | 147 518 |
| 2022-09-01 | $66.19 | $67.07 | $65.02 | $67.00 | 197 642 |
| 2022-08-31 | $67.45 | $67.61 | $66.24 | $66.60 | 213 255 |
| 2022-08-30 | $67.29 | $67.89 | $66.25 | $66.85 | 146 310 |
| 2022-08-29 | $66.54 | $67.92 | $66.39 | $66.89 | 144 700 |
| 2022-08-26 | $69.77 | $69.77 | $67.38 | $67.44 | 139 317 |
| 2022-08-25 | $68.83 | $69.47 | $68.18 | $69.30 | 212 584 |
| 2022-08-24 | $69.70 | $70.38 | $68.13 | $68.33 | 196 957 |
| 2022-08-23 | $70.82 | $71.81 | $69.56 | $69.77 | 176 832 |
| 2022-08-22 | $72.54 | $72.54 | $71.04 | $71.33 | 136 285 |
| 2022-08-19 | $74.15 | $74.15 | $73.02 | $73.13 | 112 509 |
| 2022-08-18 | $74.97 | $75.36 | $74.49 | $74.68 | 167 523 |
| 2022-08-17 | $75.40 | $76.28 | $74.85 | $75.00 | 125 414 |
| 2022-08-16 | $75.75 | $76.52 | $75.23 | $76.38 | 153 279 |
| 2022-08-15 | $76.33 | $76.89 | $75.76 | $76.37 | 175 110 |
| 2022-08-12 | $75.57 | $76.81 | $74.66 | $76.79 | 176 713 |
| 2022-08-11 | $76.96 | $76.96 | $74.56 | $75.32 | 132 726 |
