NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.97
+0.740 (+1.13%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $63.73 | $74.25 | Friday, 26th Apr 2024 ALRM stock ended at $65.97. This is 1.13% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $65.50 to a day high of $66.62. |
90 days | $60.71 | $77.27 | |
52 weeks | $44.92 | $77.27 |
Date | Open | High | Low | Close | Volume |
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 |
Aug 11, 2023 | $60.99 | $61.69 | $60.25 | $61.01 | 377 830 |
Aug 10, 2023 | $55.99 | $61.18 | $55.03 | $61.05 | 1 108 453 |
Aug 09, 2023 | $49.63 | $49.96 | $48.61 | $49.21 | 235 529 |
Aug 08, 2023 | $50.48 | $50.75 | $49.33 | $49.76 | 144 437 |
Aug 07, 2023 | $51.37 | $51.59 | $50.68 | $51.13 | 118 657 |
Aug 04, 2023 | $51.90 | $52.00 | $50.88 | $51.03 | 114 334 |
Aug 03, 2023 | $53.17 | $53.44 | $51.91 | $51.98 | 118 965 |
Aug 02, 2023 | $54.45 | $54.45 | $52.83 | $53.51 | 100 976 |
Aug 01, 2023 | $54.88 | $55.28 | $54.39 | $55.04 | 125 814 |
Jul 31, 2023 | $55.17 | $55.74 | $54.88 | $55.21 | 133 461 |
Jul 28, 2023 | $54.92 | $55.75 | $54.92 | $55.16 | 189 738 |
Jul 27, 2023 | $55.00 | $55.18 | $54.24 | $54.55 | 189 974 |
Jul 26, 2023 | $53.64 | $54.70 | $53.64 | $54.52 | 238 511 |
Jul 25, 2023 | $53.04 | $53.96 | $53.04 | $53.81 | 141 900 |
Jul 24, 2023 | $52.42 | $53.24 | $51.87 | $53.14 | 193 894 |
Jul 21, 2023 | $53.38 | $53.67 | $52.35 | $52.50 | 144 358 |
Jul 20, 2023 | $54.16 | $54.20 | $52.77 | $52.91 | 108 465 |
Jul 19, 2023 | $54.60 | $54.89 | $54.04 | $54.16 | 86 423 |
Jul 18, 2023 | $54.99 | $55.40 | $53.83 | $54.35 | 126 016 |
Jul 17, 2023 | $54.51 | $55.28 | $53.75 | $55.11 | 138 851 |
Jul 14, 2023 | $54.41 | $54.58 | $53.86 | $54.37 | 176 448 |
Jul 13, 2023 | $54.53 | $55.22 | $54.39 | $54.58 | 148 346 |