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
2024-02-22 $69.55 $70.01 $68.59 $69.98 372 294
2024-02-21 $68.33 $69.16 $67.01 $68.94 286 148
2024-02-20 $68.43 $69.46 $68.31 $69.02 206 521
2024-02-16 $70.64 $70.64 $69.35 $69.76 258 544
2024-02-15 $69.31 $71.55 $69.31 $71.00 272 295
2024-02-14 $66.52 $70.05 $66.20 $69.76 315 907
2024-02-13 $66.30 $67.34 $65.11 $65.54 515 191
2024-02-12 $66.62 $68.62 $66.45 $68.52 307 045
2024-02-09 $65.00 $66.40 $64.92 $66.36 185 992
2024-02-08 $63.26 $64.71 $62.85 $64.58 143 780
2024-02-07 $62.75 $64.19 $62.44 $63.35 176 265
2024-02-06 $61.42 $62.79 $61.42 $62.66 179 859
2024-02-05 $61.58 $62.18 $60.96 $61.57 145 897
2024-02-02 $61.14 $62.58 $61.14 $62.35 106 678
2024-02-01 $61.12 $61.92 $60.71 $61.87 127 855
2024-01-31 $62.20 $62.27 $60.75 $60.82 279 917
2024-01-30 $62.59 $62.73 $61.72 $62.37 149 040
2024-01-29 $61.74 $63.03 $61.34 $62.90 153 941
2024-01-26 $62.88 $63.04 $61.58 $61.87 111 005
2024-01-25 $63.02 $63.20 $61.86 $62.39 159 608
2024-01-24 $63.81 $63.81 $62.15 $62.24 155 107
2024-01-23 $63.36 $63.99 $62.39 $63.02 145 437
2024-01-22 $61.96 $63.23 $61.68 $62.53 199 446
2024-01-19 $60.91 $61.68 $60.00 $61.58 182 422
2024-01-18 $61.56 $62.46 $60.19 $60.49 200 914
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