NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.11
-0.190 (-0.295%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.97 | Friday, 19th Apr 2024 ALRM stock ended at $64.11. This is 0.295% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $63.73 to a day high of $64.84. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-01-17 | $61.67 | $62.05 | $60.96 | $61.15 | 203 862 |
| 2024-01-16 | $62.12 | $62.63 | $61.75 | $62.41 | 147 853 |
| 2024-01-12 | $62.89 | $63.29 | $62.15 | $62.71 | 111 798 |
| 2024-01-11 | $61.38 | $62.01 | $60.78 | $61.94 | 131 527 |
| 2024-01-10 | $60.09 | $61.32 | $59.69 | $61.30 | 146 680 |
| 2024-01-09 | $61.16 | $61.82 | $60.30 | $60.36 | 205 652 |
| 2024-01-08 | $61.56 | $62.60 | $61.48 | $62.00 | 216 019 |
| 2024-01-05 | $61.25 | $62.24 | $61.19 | $61.19 | 179 364 |
| 2024-01-04 | $61.67 | $61.94 | $61.22 | $61.80 | 349 513 |
| 2024-01-03 | $63.42 | $63.68 | $61.12 | $61.15 | 249 810 |
