NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.30
+0.0500 (+0.0778%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.80 | $74.97 | Thursday, 18th Apr 2024 ALRM stock ended at $64.30. This is 0.0778% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $63.80 to a day high of $65.00. |
| 90 days | $60.00 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-01 | $50.92 | $51.12 | $49.70 | $50.38 | 299 305 |
| 2023-10-31 | $52.90 | $53.44 | $50.99 | $51.13 | 392 724 |
| 2023-10-30 | $53.85 | $53.85 | $52.78 | $53.12 | 247 401 |
| 2023-10-27 | $54.43 | $54.43 | $53.23 | $53.39 | 229 198 |
| 2023-10-26 | $54.88 | $54.92 | $53.95 | $54.44 | 189 710 |
| 2023-10-25 | $55.00 | $55.90 | $54.72 | $54.85 | 165 784 |
| 2023-10-24 | $55.45 | $55.58 | $54.59 | $55.50 | 257 679 |
| 2023-10-23 | $55.13 | $55.77 | $54.70 | $54.76 | 261 700 |
| 2023-10-20 | $56.16 | $56.33 | $55.22 | $55.31 | 279 031 |
| 2023-10-19 | $56.50 | $57.06 | $55.84 | $56.00 | 198 752 |
