Range Low Price High Price Comment
30 days $71.99 $77.27 Thursday, 28th Mar 2024 ALRM stock ended at $72.47. This is 0.644% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.03% from a day low at $72.11 to a day high of $73.58.
90 days $59.69 $77.27
52 weeks $44.92 $77.27

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2022-06-13 $59.44 $60.44 $58.93 $59.50 408 439
2022-06-10 $60.78 $61.87 $60.72 $61.32 188 579
2022-06-09 $62.78 $63.42 $61.74 $62.28 162 139
2022-06-08 $64.47 $64.82 $63.20 $63.30 146 985
2022-06-07 $63.74 $65.09 $63.74 $64.60 155 105
2022-06-06 $65.62 $65.80 $64.30 $64.74 139 309
2022-06-03 $65.40 $65.99 $64.52 $65.12 232 596
2022-06-02 $63.32 $66.36 $63.32 $65.85 97 003
2022-06-01 $63.85 $64.48 $62.45 $63.44 191 723
2022-05-31 $64.95 $65.44 $62.36 $63.23 402 426
2022-05-27 $65.98 $66.55 $65.03 $65.44 209 304
2022-05-26 $62.94 $65.37 $62.60 $65.19 418 810
2022-05-25 $62.35 $63.71 $62.16 $62.80 265 784
2022-05-24 $61.56 $63.03 $60.51 $62.59 281 636
2022-05-23 $61.99 $62.83 $61.19 $62.16 287 004
2022-05-20 $61.71 $62.00 $60.75 $61.91 302 039
2022-05-19 $59.43 $61.97 $59.43 $61.11 307 171
2022-05-18 $58.57 $60.00 $58.30 $59.42 578 589
2022-05-17 $58.19 $59.83 $57.73 $59.78 458 817
2022-05-16 $58.63 $59.12 $57.14 $57.31 386 151
2022-05-13 $57.90 $60.05 $57.85 $59.10 289 617
2022-05-12 $55.02 $57.29 $54.99 $57.29 321 861
2022-05-11 $57.30 $58.57 $55.19 $55.67 359 930
2022-05-10 $57.34 $59.15 $55.46 $57.79 438 196
2022-05-09 $55.87 $56.79 $55.02 $56.01 255 946
Click to get the best stock tips daily for free!

About Alarm.com Holdings

Alarm.com Holdings Alarm.com Holdings, Inc. provides cloud-based solutions for smart residential and commercial properties in the United States and internationally. It operates in two segments, Alarm.com and Other. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, door locks, garage doors, Internet of Things, thermostats, and video cameras; ... ALRM Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT