NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$72.47
-0.470 (-0.644%)
At Close: Mar 28, 2024
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 |