NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$66.15
+1.33 (+2.05%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Tuesday, 23rd Apr 2024 ALRM stock ended at $66.15. This is 2.05% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.39% from a day low at $64.51 to a day high of $66.70. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $59.78 | $60.26 | $59.52 | $59.94 | 226 285 |
| Sep 15, 2023 | $60.31 | $60.31 | $59.02 | $59.50 | 851 513 |
| Sep 14, 2023 | $59.37 | $60.58 | $58.75 | $60.46 | 216 185 |
| Sep 13, 2023 | $58.55 | $59.40 | $58.40 | $59.19 | 202 294 |
| Sep 12, 2023 | $58.72 | $58.82 | $58.22 | $58.74 | 188 870 |
| Sep 11, 2023 | $58.91 | $59.13 | $58.50 | $58.75 | 183 261 |
| Sep 08, 2023 | $59.16 | $59.31 | $58.53 | $58.62 | 171 370 |
| Sep 07, 2023 | $58.16 | $58.98 | $57.63 | $58.88 | 183 334 |
| Sep 06, 2023 | $58.33 | $58.66 | $58.00 | $58.38 | 147 836 |
| Sep 05, 2023 | $59.02 | $59.02 | $57.61 | $58.47 | 231 056 |
| Sep 01, 2023 | $58.90 | $59.88 | $58.87 | $59.47 | 159 713 |
| Aug 31, 2023 | $58.69 | $59.44 | $58.51 | $58.57 | 174 245 |
| Aug 30, 2023 | $58.00 | $58.95 | $57.79 | $58.79 | 163 473 |
| Aug 29, 2023 | $58.00 | $58.79 | $57.66 | $58.20 | 147 616 |
| Aug 28, 2023 | $58.08 | $58.66 | $58.03 | $58.11 | 130 367 |
| Aug 25, 2023 | $57.00 | $58.18 | $56.97 | $57.99 | 164 912 |
| Aug 24, 2023 | $57.76 | $58.17 | $56.97 | $57.13 | 167 171 |
| Aug 23, 2023 | $57.44 | $57.91 | $57.35 | $57.68 | 165 119 |
| Aug 22, 2023 | $57.26 | $57.94 | $56.73 | $57.27 | 192 732 |
| Aug 21, 2023 | $57.03 | $57.99 | $56.47 | $57.13 | 159 505 |
| Aug 18, 2023 | $56.30 | $57.91 | $55.47 | $57.16 | 172 524 |
| Aug 17, 2023 | $57.23 | $57.46 | $56.15 | $56.91 | 181 829 |
| Aug 16, 2023 | $57.45 | $58.63 | $57.36 | $57.48 | 296 428 |
| Aug 15, 2023 | $57.72 | $58.36 | $57.12 | $57.60 | 183 830 |
| Aug 14, 2023 | $60.63 | $60.63 | $57.16 | $57.95 | 444 389 |
