GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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

$82.60 ( 1.80% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $75.90 $84.58 Friday, 11th Jun 2021 ALRM stock ended at $82.60. This is 1.8% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.76% from a day low at $81.21 to a day high of $82.64.
90 days $75.90 $95.83
52 weeks $52.35 $108.67

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2021-06-11 $81.28 $82.64 $81.21 $82.60 154 470
2021-06-10 $81.39 $82.21 $80.69 $81.14 146 818
2021-06-09 $82.83 $83.11 $80.71 $81.00 195 335
2021-06-08 $80.78 $82.89 $80.78 $82.63 440 186
2021-06-07 $79.74 $80.94 $79.69 $80.31 219 638
2021-06-04 $78.43 $80.04 $78.39 $79.87 190 092
2021-06-03 $79.00 $79.04 $76.80 $78.08 193 195
2021-06-02 $81.95 $82.46 $79.29 $79.58 387 328
2021-06-01 $82.07 $82.52 $81.00 $81.71 247 468
2021-05-28 $81.44 $82.52 $80.89 $81.88 244 740
2021-05-27 $81.32 $81.62 $79.98 $80.99 184 777
2021-05-26 $81.69 $82.64 $80.93 $81.27 217 761
2021-05-25 $82.09 $82.31 $81.09 $81.23 473 134
2021-05-24 $81.09 $81.76 $80.16 $81.54 329 934
2021-05-21 $81.31 $82.30 $79.75 $79.82 395 279
2021-05-20 $78.81 $81.14 $78.81 $80.25 433 521
2021-05-19 $76.81 $78.92 $75.90 $78.40 332 022
2021-05-18 $79.97 $80.23 $78.59 $78.71 666 295
2021-05-17 $81.68 $82.31 $78.95 $79.51 238 664
2021-05-14 $81.48 $83.27 $80.62 $82.51 184 568
2021-05-13 $82.57 $84.58 $78.52 $80.26 298 845
2021-05-12 $81.89 $83.67 $80.31 $81.66 294 872
2021-05-11 $80.61 $84.85 $80.00 $84.01 197 048
2021-05-10 $84.24 $85.00 $81.71 $82.83 244 231
2021-05-07 $84.59 $86.71 $84.50 $85.07 245 672
2021-05-06 $83.51 $84.13 $81.33 $84.06 319 794
2021-05-05 $85.81 $88.46 $83.22 $83.98 469 772
2021-05-04 $88.89 $90.37 $84.23 $85.64 700 548
2021-05-03 $90.82 $90.88 $89.17 $89.19 318 516
2021-04-30 $91.33 $92.86 $89.10 $89.76 341 297
2021-04-29 $95.09 $95.29 $90.35 $92.39 223 137
2021-04-28 $95.20 $95.83 $93.09 $94.13 227 727
2021-04-27 $94.99 $95.65 $93.72 $95.23 183 180
2021-04-26 $93.59 $94.94 $93.00 $94.73 196 767
2021-04-23 $90.86 $93.52 $90.78 $93.16 200 071
2021-04-22 $90.82 $91.98 $89.10 $90.16 181 297
2021-04-21 $87.83 $90.61 $87.20 $90.56 178 020
2021-04-20 $92.91 $92.91 $87.95 $88.47 305 844
2021-04-19 $95.37 $95.37 $91.81 $92.75 284 116
2021-04-16 $94.22 $95.26 $92.45 $94.90 227 831
2021-04-15 $95.57 $95.74 $92.25 $94.16 363 001
2021-04-14 $93.58 $95.70 $93.53 $94.25 331 855
2021-04-13 $92.13 $94.18 $91.53 $93.24 265 664
2021-04-12 $88.66 $91.64 $87.44 $91.30 264 880
2021-04-09 $88.98 $89.00 $85.77 $88.78 359 194
2021-04-08 $88.60 $90.72 $87.63 $89.88 514 782
2021-04-07 $87.47 $87.57 $85.68 $85.73 239 017
2021-04-06 $87.89 $89.19 $86.64 $87.72 282 764
2021-04-05 $88.53 $88.99 $86.71 $88.32 333 829
2021-04-01 $87.48 $89.50 $86.53 $87.53 272 180

About Alarm.com 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 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The 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