$52.80 (-0.0946%)

Volume: 117.873k

Closed: Jan 27, 2023

Hollow Logo Score: 1.256
Alarm.com Holdings Stock
$52.80 (-0.0946%)

Volume: 117.873k

Closed: Jan 27, 2023

Score Hollow Logo 1.256
NASDAQ:ALRM

Alarm.com Holdings Stock Price (Quote)

$52.80 ( -0.0946% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $46.94 $53.35 Friday, 27th Jan 2023 ALRM stock ended at $52.80. This is 0.0946% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.60% from a day low at $51.85 to a day high of $53.20.
90 days $46.94 $60.33
52 weeks $46.94 $78.99

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2023-01-27 $52.54 $53.20 $51.85 $52.80 117 873
2023-01-26 $51.87 $52.89 $51.16 $52.85 140 603
2023-01-25 $51.16 $51.33 $49.74 $51.14 103 261
2023-01-24 $52.06 $52.66 $51.41 $51.83 126 081
2023-01-23 $51.15 $52.38 $50.74 $52.27 128 220
2023-01-20 $51.56 $51.56 $50.27 $50.98 183 600
2023-01-19 $51.75 $51.80 $50.66 $50.90 184 135
2023-01-18 $52.60 $53.35 $51.55 $51.69 181 200
2023-01-17 $52.50 $52.71 $51.41 $52.20 146 138
2023-01-13 $52.15 $52.81 $52.02 $52.53 137 845
2023-01-12 $52.45 $52.95 $51.38 $52.88 165 512
2023-01-11 $51.75 $52.73 $51.56 $52.01 193 840
2023-01-10 $51.63 $51.82 $50.54 $51.56 240 900
2023-01-09 $51.00 $52.52 $51.00 $51.67 289 000
2023-01-06 $48.74 $50.38 $47.63 $50.33 211 900
2023-01-05 $48.70 $49.23 $47.73 $48.29 222 876
2023-01-04 $49.93 $50.26 $49.11 $49.31 256 918
2023-01-03 $49.99 $50.97 $48.70 $49.28 242 313
2022-12-30 $49.10 $49.59 $48.76 $49.48 151 047
2022-12-29 $47.78 $50.07 $47.70 $49.82 223 823
2022-12-28 $47.92 $48.56 $46.94 $47.13 200 429
2022-12-27 $48.90 $48.91 $47.92 $48.02 125 010
2022-12-23 $49.26 $49.26 $48.33 $48.96 157 291
2022-12-22 $49.33 $50.12 $48.28 $49.32 200 394
2022-12-21 $49.30 $50.32 $49.01 $49.97 167 037
2022-12-20 $48.84 $49.34 $48.40 $49.14 132 812
2022-12-19 $50.25 $50.45 $48.65 $49.07 219 889
2022-12-16 $48.97 $50.58 $48.69 $50.25 573 335
2022-12-15 $51.36 $51.55 $49.10 $49.32 285 838
2022-12-14 $52.00 $53.00 $51.36 $51.66 286 953
2022-12-13 $53.23 $53.97 $51.93 $52.29 296 076
2022-12-12 $50.57 $51.59 $50.52 $51.48 215 812
2022-12-09 $49.19 $50.43 $49.02 $50.33 192 423
2022-12-08 $48.86 $49.93 $48.36 $49.49 254 541
2022-12-07 $48.50 $49.13 $48.15 $48.79 248 211
2022-12-06 $48.78 $49.20 $47.76 $48.55 260 144
2022-12-05 $49.72 $49.72 $48.16 $48.69 245 226
2022-12-02 $49.10 $50.83 $47.76 $50.18 270 289
2022-12-01 $49.90 $51.20 $48.98 $49.89 315 720
2022-11-30 $47.97 $50.09 $47.48 $49.90 467 430
2022-11-29 $47.62 $48.56 $47.52 $48.00 325 953
2022-11-28 $48.37 $48.49 $47.23 $47.50 415 169
2022-11-25 $49.22 $49.70 $48.66 $48.82 118 487
2022-11-23 $49.21 $50.11 $48.73 $49.28 315 715
2022-11-22 $49.71 $49.71 $48.55 $49.40 384 974
2022-11-21 $49.76 $49.76 $48.90 $49.16 374 790
2022-11-18 $52.09 $52.09 $49.93 $50.20 274 890
2022-11-17 $51.47 $52.02 $50.87 $51.25 149 751
2022-11-16 $53.55 $53.55 $51.83 $52.53 205 872
2022-11-15 $55.63 $55.89 $54.09 $54.55 234 056

Hot Stocks To Watch:

About Alarm.com Holdings

Alarmcom 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