Range Low Price High Price Comment
30 days $71.99 $77.27 Wednesday, 27th Mar 2024 ALRM stock ended at $72.94. This is 0.437% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.13% from a day low at $72.70 to a day high of $74.25.
90 days $59.69 $77.27
52 weeks $44.92 $77.27

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2023-12-07 $56.17 $57.27 $55.71 $56.95 173 049
2023-12-06 $57.87 $58.13 $56.08 $56.12 190 981
2023-12-05 $57.10 $57.65 $57.00 $57.51 148 032
2023-12-04 $56.48 $57.51 $56.30 $57.46 243 340
2023-12-01 $54.51 $56.58 $54.01 $56.48 226 970
2023-11-30 $55.05 $55.47 $53.85 $54.48 239 925
2023-11-29 $55.98 $56.55 $54.56 $54.76 160 182
2023-11-28 $55.57 $55.57 $54.81 $55.21 219 582
2023-11-27 $56.73 $56.73 $55.37 $55.50 215 168
2023-11-24 $56.79 $56.93 $56.20 $56.75 149 102
2023-11-22 $58.03 $58.29 $57.01 $57.09 268 202
2023-11-21 $58.40 $58.51 $57.14 $57.83 232 265
2023-11-20 $58.29 $59.24 $57.96 $58.81 223 683
2023-11-17 $58.36 $58.74 $57.88 $58.29 268 637
2023-11-16 $58.68 $58.77 $57.46 $58.09 259 634
2023-11-15 $57.90 $59.60 $57.90 $58.61 257 183
2023-11-14 $56.73 $58.19 $55.74 $58.09 390 267
2023-11-13 $56.46 $56.46 $55.01 $55.38 296 692
2023-11-10 $54.52 $56.84 $54.05 $56.59 531 997
2023-11-09 $52.40 $52.40 $51.20 $51.47 262 757
2023-11-08 $52.56 $52.78 $51.91 $52.01 182 700
2023-11-07 $52.36 $52.50 $51.77 $52.41 370 556
2023-11-06 $52.09 $52.54 $51.05 $52.14 221 066
2023-11-03 $52.67 $53.50 $52.31 $52.33 254 101
2023-11-02 $51.13 $52.71 $50.57 $51.93 336 068
Click to get the best stock tips daily for free!

About Alarm.com Holdings

Alarm.com Holdings Alarm.com Holdings, Inc. provides cloud-based solutions for smart residential and commercial properties in the United States and internationally. It operates in two segments, Alarm.com and Other. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, door locks, garage doors, Internet of Things, thermostats, and video cameras; ... ALRM Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT