NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$72.94
-0.320 (-0.437%)
At Close: Mar 27, 2024
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 |