NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$66.15
+1.33 (+2.05%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Tuesday, 23rd Apr 2024 ALRM stock ended at $66.15. This is 2.05% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.39% from a day low at $64.51 to a day high of $66.70. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $64.71 | $66.70 | $64.51 | $66.15 | 187 974 |
| Apr 22, 2024 | $64.46 | $65.17 | $64.21 | $64.82 | 160 931 |
| Apr 19, 2024 | $64.15 | $64.84 | $63.73 | $64.11 | 207 558 |
| Apr 18, 2024 | $64.29 | $65.00 | $63.80 | $64.30 | 184 036 |
| Apr 17, 2024 | $65.07 | $65.54 | $64.21 | $64.25 | 195 062 |
| Apr 16, 2024 | $68.09 | $68.09 | $64.63 | $64.68 | 216 699 |
| Apr 15, 2024 | $68.09 | $68.22 | $65.68 | $65.77 | 241 355 |
| Apr 12, 2024 | $67.96 | $68.15 | $67.46 | $67.82 | 163 636 |
| Apr 11, 2024 | $68.90 | $69.05 | $67.66 | $68.34 | 170 128 |
| Apr 10, 2024 | $69.00 | $69.37 | $68.00 | $68.76 | 250 713 |
| Apr 09, 2024 | $69.86 | $70.68 | $69.69 | $70.68 | 183 400 |
| Apr 08, 2024 | $69.44 | $70.34 | $69.22 | $69.72 | 245 089 |
| Apr 05, 2024 | $69.43 | $70.17 | $69.09 | $69.20 | 292 069 |
| Apr 04, 2024 | $71.00 | $71.55 | $69.77 | $69.85 | 256 083 |
| Apr 03, 2024 | $69.68 | $71.04 | $69.68 | $70.52 | 179 882 |
| Apr 02, 2024 | $70.44 | $70.45 | $69.51 | $70.25 | 390 082 |
| Apr 01, 2024 | $72.37 | $72.37 | $70.56 | $71.16 | 243 917 |
| Mar 28, 2024 | $72.87 | $73.58 | $72.11 | $72.47 | 349 650 |
| Mar 27, 2024 | $74.00 | $74.25 | $72.70 | $72.94 | 205 671 |
| Mar 26, 2024 | $73.61 | $74.04 | $72.87 | $73.26 | 207 681 |
| Mar 25, 2024 | $73.29 | $73.56 | $72.78 | $73.21 | 146 519 |
| Mar 22, 2024 | $73.81 | $73.93 | $72.67 | $72.99 | 164 752 |
| Mar 21, 2024 | $73.96 | $74.97 | $73.54 | $73.57 | 194 769 |
| Mar 20, 2024 | $73.15 | $73.99 | $72.57 | $73.44 | 180 214 |
| Mar 19, 2024 | $72.10 | $73.61 | $71.99 | $73.05 | 197 904 |
