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 |
| Feb 15, 2022 | $72.13 | $73.31 | $71.64 | $72.90 | 232 700 |
| Feb 14, 2022 | $70.35 | $71.90 | $70.00 | $70.87 | 223 500 |
| Feb 11, 2022 | $71.18 | $71.78 | $69.44 | $70.06 | 214 700 |
| Feb 10, 2022 | $71.00 | $73.16 | $70.48 | $70.81 | 212 600 |
| Feb 09, 2022 | $72.35 | $73.58 | $71.96 | $72.62 | 225 700 |
| Feb 08, 2022 | $70.14 | $71.95 | $70.11 | $71.47 | 222 600 |
| Feb 07, 2022 | $70.79 | $72.05 | $70.10 | $70.51 | 137 700 |
| Feb 04, 2022 | $70.24 | $71.77 | $68.64 | $70.90 | 220 600 |
| Feb 03, 2022 | $70.73 | $71.74 | $69.55 | $69.84 | 324 000 |
| Feb 02, 2022 | $73.47 | $73.71 | $72.06 | $72.30 | 298 900 |
| Feb 01, 2022 | $74.59 | $75.30 | $72.60 | $73.57 | 329 200 |
| Jan 31, 2022 | $70.90 | $74.92 | $70.90 | $74.57 | 383 100 |
| Jan 28, 2022 | $69.02 | $70.99 | $67.66 | $70.98 | 425 900 |
| Jan 27, 2022 | $73.42 | $73.42 | $68.71 | $68.87 | 315 800 |
| Jan 26, 2022 | $74.59 | $75.94 | $71.44 | $72.17 | 167 300 |
| Jan 25, 2022 | $74.18 | $75.07 | $72.22 | $73.31 | 190 100 |
| Jan 24, 2022 | $71.84 | $75.70 | $69.87 | $75.50 | 316 100 |
| Jan 21, 2022 | $74.14 | $75.88 | $73.01 | $73.06 | 399 700 |
| Jan 20, 2022 | $75.76 | $77.60 | $74.35 | $74.59 | 334 500 |
| Jan 19, 2022 | $76.37 | $77.60 | $75.01 | $75.33 | 206 500 |
| Jan 18, 2022 | $76.95 | $78.00 | $75.53 | $75.99 | 298 600 |
| Jan 14, 2022 | $77.00 | $79.07 | $76.50 | $78.35 | 209 700 |
| Jan 13, 2022 | $80.20 | $80.44 | $77.54 | $77.73 | 127 100 |
| Jan 12, 2022 | $80.83 | $82.77 | $79.26 | $79.90 | 152 900 |
| Jan 11, 2022 | $78.48 | $80.90 | $77.72 | $80.65 | 174 400 |
