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 |
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 |