NASDAQ:ALRM
$52.80
(
-0.0946%
)
Friday, 27th Jan 2023
Alarm.com Holdings Stock Price (Quote)
| 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 |
About Alarm.com 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
