Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
Join 108 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
