14-day Premium Trial Subscription Sign Up For FreeGet Free

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

$81.45 ( -1.61% ) Friday, 17th Sep 2021

Range Low Price High Price Comment
30 days $75.56 $86.29 Friday, 17th Sep 2021 ALRM stock ended at $81.45. This is 1.61% less than the trading day before Thursday, 16th Sep 2021. During the day the stock fluctuated 3.24% from a day low at $81.36 to a day high of $83.99.
90 days $75.56 $94.45
52 weeks $52.57 $108.67

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2021-09-17 $83.58 $83.99 $81.36 $81.45 561 988
2021-09-16 $82.77 $83.49 $82.03 $82.78 160 356
2021-09-15 $80.71 $82.60 $79.05 $82.51 277 547
2021-09-14 $80.95 $80.95 $78.63 $80.43 151 966
2021-09-13 $80.01 $80.50 $78.68 $80.50 137 075
2021-09-10 $81.18 $83.29 $79.49 $79.62 246 397
2021-09-09 $80.16 $81.92 $79.34 $80.83 155 116
2021-09-08 $82.77 $83.09 $80.38 $80.58 256 702
2021-09-07 $85.32 $85.32 $83.25 $83.26 159 192
2021-09-03 $84.93 $85.33 $83.62 $85.14 165 450
2021-09-02 $85.82 $86.29 $85.00 $85.29 113 820
2021-09-01 $84.49 $85.38 $84.49 $85.28 107 711
2021-08-31 $83.49 $84.45 $82.63 $84.33 165 547
2021-08-30 $84.15 $84.23 $82.34 $83.33 184 736
2021-08-27 $81.07 $83.88 $81.07 $83.71 228 445
2021-08-26 $80.94 $82.15 $80.58 $81.13 160 230
2021-08-25 $81.79 $82.27 $80.75 $81.24 116 973
2021-08-24 $82.50 $83.20 $81.13 $81.78 206 721
2021-08-23 $79.77 $82.20 $79.71 $82.08 189 745
2021-08-20 $77.33 $79.60 $77.26 $79.50 259 954
2021-08-19 $76.54 $78.15 $75.56 $77.34 225 910
2021-08-18 $79.01 $79.15 $77.00 $77.10 235 674
2021-08-17 $80.57 $82.59 $79.06 $79.15 225 136
2021-08-16 $83.25 $83.49 $81.15 $81.51 180 584
2021-08-13 $86.08 $86.08 $83.85 $83.86 124 827
2021-08-12 $85.43 $86.24 $84.60 $85.71 126 065
2021-08-11 $87.08 $87.08 $84.25 $85.63 130 690
2021-08-10 $86.68 $87.77 $85.13 $86.99 296 687
2021-08-09 $89.83 $89.87 $86.32 $86.62 189 720
2021-08-06 $92.53 $94.45 $87.72 $90.28 291 499
2021-08-05 $84.20 $85.79 $84.06 $85.41 217 667
2021-08-04 $85.59 $86.28 $83.92 $84.03 112 861
2021-08-03 $84.55 $86.21 $83.62 $85.99 245 635
2021-08-02 $83.28 $85.13 $83.04 $84.33 278 582
2021-07-30 $82.31 $83.51 $82.11 $83.22 175 683
2021-07-29 $82.44 $84.19 $82.27 $83.44 129 125
2021-07-28 $80.85 $83.02 $80.20 $82.47 137 340
2021-07-27 $81.06 $81.19 $78.14 $80.17 259 719
2021-07-26 $82.06 $82.12 $80.23 $81.33 167 522
2021-07-23 $81.29 $82.40 $80.78 $82.18 130 811
2021-07-22 $82.50 $83.33 $80.81 $81.02 162 548
2021-07-21 $81.34 $82.61 $81.29 $82.05 245 944
2021-07-20 $79.65 $82.06 $79.22 $81.24 452 477
2021-07-19 $78.74 $81.03 $77.91 $78.99 413 573
2021-07-16 $82.27 $82.27 $79.91 $80.00 212 082
2021-07-15 $84.25 $84.25 $80.63 $80.96 197 537
2021-07-14 $86.12 $86.12 $84.47 $84.48 244 486
2021-07-13 $86.23 $86.23 $84.54 $85.44 162 437
2021-07-12 $86.58 $87.27 $85.76 $86.49 173 769
2021-07-09 $85.30 $87.11 $84.94 $86.87 94 294

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 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