NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.82
+0.710 (+1.11%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Monday, 22nd Apr 2024 ALRM stock ended at $64.82. This is 1.11% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $64.21 to a day high of $65.17. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2022 | $60.22 | $62.12 | $60.21 | $61.90 | 408 503 |
| Apr 22, 2022 | $60.62 | $61.93 | $59.72 | $60.45 | 462 900 |
| Apr 21, 2022 | $60.62 | $62.00 | $59.34 | $60.64 | 412 000 |
| Apr 20, 2022 | $61.06 | $61.57 | $59.97 | $59.99 | 238 300 |
| Apr 19, 2022 | $58.14 | $60.53 | $58.14 | $60.15 | 236 200 |
| Apr 18, 2022 | $59.15 | $59.40 | $57.88 | $58.60 | 288 800 |
| Apr 14, 2022 | $61.51 | $61.90 | $59.07 | $59.14 | 198 849 |
| Apr 13, 2022 | $61.03 | $62.18 | $60.62 | $61.59 | 306 277 |
| Apr 12, 2022 | $62.12 | $63.11 | $61.03 | $61.15 | 192 292 |
| Apr 11, 2022 | $60.94 | $61.83 | $60.36 | $61.07 | 152 709 |
| Apr 08, 2022 | $62.00 | $62.59 | $61.06 | $61.26 | 183 137 |
| Apr 07, 2022 | $62.43 | $64.09 | $61.43 | $62.15 | 310 900 |
| Apr 06, 2022 | $65.18 | $65.18 | $62.47 | $62.66 | 411 300 |
| Apr 05, 2022 | $67.78 | $68.24 | $65.59 | $65.99 | 327 900 |
| Apr 04, 2022 | $67.37 | $68.19 | $67.21 | $67.98 | 312 400 |
| Apr 01, 2022 | $66.42 | $67.49 | $66.36 | $67.26 | 145 885 |
| Mar 31, 2022 | $67.13 | $67.72 | $66.32 | $66.38 | 112 671 |
| Mar 30, 2022 | $67.52 | $68.53 | $66.90 | $67.29 | 173 410 |
| Mar 29, 2022 | $67.00 | $68.31 | $67.00 | $67.99 | 292 100 |
| Mar 28, 2022 | $65.04 | $66.40 | $64.78 | $65.93 | 233 700 |
| Mar 25, 2022 | $67.08 | $67.08 | $64.53 | $65.26 | 144 000 |
| Mar 24, 2022 | $65.91 | $66.68 | $65.28 | $66.48 | 198 700 |
| Mar 23, 2022 | $67.11 | $67.11 | $65.10 | $65.26 | 263 100 |
| Mar 22, 2022 | $67.67 | $69.24 | $65.03 | $67.67 | 161 370 |
| Mar 21, 2022 | $67.50 | $67.97 | $66.79 | $67.72 | 147 857 |
