14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today ALRM ranks #11599 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

Alarm.com Holdings Stock Forecast NASDAQ:ALRM

$73.31 (-2.90%)

Volume: 190k

Closed: Jan 25, 2022

Hollow Logo Score: -2.963

Alarm.com Holdings Stock Forecast

$73.31 (-2.90%)

Volume: 190k

Closed: Jan 25, 2022

Score Hollow Logo -2.963

Alarm.com Holdings Stock Price (Quote) NASDAQ:ALRM

$73.31 ( -2.90% ) Tuesday, 25th Jan 2022

Range Low Price High Price Comment
30 days $69.87 $85.73 Tuesday, 25th Jan 2022 ALRM stock ended at $73.31. This is 2.9% less than the trading day before Monday, 24th Jan 2022. During the day the stock fluctuated 3.95% from a day low at $72.22 to a day high of $75.07.
90 days $69.87 $90.69
52 weeks $69.87 $107.18

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2022-01-25 $74.18 $75.07 $72.22 $73.31 190 133
2022-01-24 $71.84 $75.70 $69.87 $75.50 314 988
2022-01-21 $74.14 $75.88 $73.01 $73.06 312 113
2022-01-20 $75.76 $77.60 $74.35 $74.59 233 984
2022-01-19 $76.37 $77.60 $75.01 $75.33 206 523
2022-01-18 $76.95 $78.00 $75.53 $75.99 298 611
2022-01-14 $77.00 $79.07 $76.50 $78.35 209 723
2022-01-13 $80.20 $80.44 $77.54 $77.73 127 148
2022-01-12 $80.83 $82.77 $79.26 $79.90 152 899
2022-01-11 $78.48 $80.90 $77.72 $80.65 174 413
2022-01-10 $76.73 $78.91 $75.11 $78.78 194 131
2022-01-07 $80.33 $81.76 $77.74 $77.76 208 326
2022-01-06 $80.19 $81.75 $78.45 $80.81 153 800
2022-01-05 $84.41 $84.88 $80.25 $80.55 226 837
2022-01-04 $83.76 $84.79 $82.61 $84.68 212 079
2022-01-03 $84.94 $85.37 $83.00 $83.76 172 629
2021-12-31 $84.43 $85.47 $84.32 $84.81 133 999
2021-12-30 $84.49 $85.34 $82.74 $84.37 169 038
2021-12-29 $84.32 $84.91 $83.55 $84.27 148 423
2021-12-28 $84.83 $85.73 $83.86 $84.05 131 616
2021-12-27 $82.91 $84.71 $82.91 $84.56 124 747
2021-12-23 $82.41 $83.03 $81.77 $82.82 102 736
2021-12-22 $81.98 $83.01 $80.89 $82.24 139 206
2021-12-21 $79.08 $82.24 $78.98 $81.80 229 192
2021-12-20 $78.69 $79.67 $77.81 $78.30 228 945
2021-12-17 $75.72 $80.67 $74.70 $79.81 801 346
2021-12-16 $78.07 $78.55 $75.00 $76.22 280 458
2021-12-15 $75.31 $77.68 $73.61 $77.58 258 142
2021-12-14 $76.65 $76.98 $73.93 $75.52 209 767
2021-12-13 $79.81 $80.74 $77.36 $77.41 221 673
2021-12-10 $81.37 $81.60 $79.39 $80.20 111 383
2021-12-09 $83.07 $84.10 $80.67 $80.85 137 122
2021-12-08 $82.12 $84.05 $81.19 $83.82 141 481
2021-12-07 $80.47 $82.55 $80.17 $81.75 247 343
2021-12-06 $79.35 $79.84 $77.61 $79.47 251 551
2021-12-03 $79.50 $79.84 $77.17 $78.68 414 690
2021-12-02 $79.11 $80.11 $78.24 $79.17 256 213
2021-12-01 $81.41 $81.41 $78.28 $79.00 353 136
2021-11-30 $80.18 $80.61 $78.46 $79.79 349 777
2021-11-29 $80.55 $81.02 $79.20 $80.20 325 307
2021-11-26 $80.20 $82.22 $78.76 $79.13 145 321
2021-11-24 $82.16 $82.81 $81.33 $82.04 208 178
2021-11-23 $84.28 $85.58 $81.10 $82.75 414 420
2021-11-22 $83.38 $84.59 $81.81 $83.95 302 831
2021-11-19 $83.58 $84.67 $82.28 $83.08 185 079
2021-11-18 $84.40 $85.36 $81.49 $83.38 201 565
2021-11-17 $84.85 $85.81 $84.02 $84.25 135 893
2021-11-16 $83.26 $85.22 $83.14 $85.17 212 098
2021-11-15 $85.17 $85.29 $83.10 $83.65 196 205
2021-11-12 $85.22 $85.89 $84.88 $85.82 117 188

About Alarm.com Holdings

Alarmcom Holdings Alarm.com Holdings, Inc. provides cloud-based software platform solutions for the connected homes in the United States and internationally. It offers multi-tenant software-as-a-service platform that allows home and business owners to intelligently secure and manage their properties, as well as remotely interact with an array of connected devices through a single intuitive interface. The company provides interactive security solutions, which offer... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 108 000+ Happy Subscribers

Don't miss out on the runners!

Sign for StockInvest.us Newsletter

StockInvest.usStock Podcast

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