NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.23
-0.560 (-0.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Thursday, 25th Apr 2024 ALRM stock ended at $65.23. This is 0.85% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $64.28 to a day high of $65.49. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2022 | $65.97 | $67.73 | $65.66 | $67.69 | 404 236 |
| Mar 17, 2022 | $64.77 | $66.29 | $63.07 | $65.94 | 180 000 |
| Mar 16, 2022 | $64.21 | $65.35 | $63.40 | $65.19 | 265 400 |
| Mar 15, 2022 | $62.85 | $63.85 | $61.82 | $63.57 | 225 900 |
| Mar 14, 2022 | $64.34 | $65.46 | $62.50 | $62.74 | 216 100 |
| Mar 11, 2022 | $66.57 | $66.68 | $64.37 | $64.44 | 214 200 |
| Mar 10, 2022 | $65.30 | $66.32 | $64.46 | $66.09 | 198 000 |
| Mar 09, 2022 | $66.44 | $67.64 | $66.04 | $66.70 | 261 500 |
| Mar 08, 2022 | $64.61 | $66.18 | $64.33 | $64.93 | 359 400 |
| Mar 07, 2022 | $66.02 | $66.02 | $63.96 | $64.72 | 327 300 |
| Mar 04, 2022 | $67.03 | $67.28 | $64.94 | $65.43 | 408 000 |
| Mar 03, 2022 | $68.68 | $68.83 | $66.94 | $67.40 | 275 200 |
| Mar 02, 2022 | $67.02 | $68.87 | $66.37 | $68.41 | 366 100 |
| Mar 01, 2022 | $66.00 | $68.00 | $64.42 | $66.33 | 397 000 |
| Feb 28, 2022 | $64.76 | $66.48 | $64.76 | $65.83 | 426 200 |
| Feb 25, 2022 | $65.77 | $68.53 | $60.70 | $65.23 | 431 500 |
| Feb 24, 2022 | $63.46 | $69.44 | $62.88 | $69.05 | 301 800 |
| Feb 23, 2022 | $68.43 | $69.25 | $65.83 | $65.98 | 214 400 |
| Feb 22, 2022 | $67.99 | $69.57 | $67.77 | $68.07 | 237 400 |
| Feb 18, 2022 | $69.84 | $70.84 | $68.78 | $68.84 | 255 900 |
| Feb 17, 2022 | $71.32 | $71.32 | $69.86 | $70.04 | 170 400 |
| Feb 16, 2022 | $72.42 | $72.70 | $70.81 | $71.96 | 302 500 |
