14-day Premium Trial Subscription Sign Up For FreeGet Free

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

$82.78 ( 0.33% ) Thursday, 16th Sep 2021

Range Low Price High Price Comment
30 days $75.56 $86.29 Thursday, 16th Sep 2021 ALRM stock ended at $82.78. This is 0.33% more than the trading day before Wednesday, 15th Sep 2021. During the day the stock fluctuated 1.78% from a day low at $82.03 to a day high of $83.49.
90 days $75.56 $94.45
52 weeks $52.35 $108.67

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2019-12-03 $41.48 $42.53 $41.29 $42.26 365 334
2019-12-02 $43.61 $43.74 $41.82 $41.97 560 879
2019-11-29 $43.30 $43.71 $43.02 $43.62 103 376
2019-11-27 $43.42 $43.74 $43.14 $43.37 217 917
2019-11-26 $42.88 $43.44 $42.84 $43.16 230 551
2019-11-25 $42.15 $43.22 $42.13 $43.07 318 950
2019-11-22 $42.20 $42.49 $41.60 $42.14 263 382
2019-11-21 $42.55 $42.55 $41.55 $41.88 536 351
2019-11-20 $42.05 $42.80 $41.61 $42.45 603 303
2019-11-19 $43.24 $43.37 $42.07 $42.22 721 361
2019-11-18 $43.93 $43.99 $42.83 $43.00 303 591
2019-11-15 $44.90 $44.90 $43.86 $44.15 354 849
2019-11-14 $44.62 $45.12 $44.24 $44.59 223 244
2019-11-13 $45.70 $45.87 $44.44 $44.78 289 895
2019-11-12 $45.68 $45.99 $45.17 $45.85 199 335
2019-11-11 $45.03 $46.08 $44.81 $45.72 226 632
2019-11-08 $47.05 $47.33 $45.17 $45.37 419 935
2019-11-07 $46.77 $48.17 $46.30 $47.38 514 832
2019-11-06 $51.65 $51.99 $45.32 $46.27 1 882 990
2019-11-05 $51.16 $52.33 $50.49 $51.53 640 250
2019-11-04 $50.52 $51.18 $50.29 $51.08 347 200
2019-11-01 $49.70 $50.53 $49.20 $50.47 277 268
2019-10-31 $49.92 $49.92 $49.09 $49.40 263 297
2019-10-30 $49.52 $50.09 $48.99 $49.96 174 789
2019-10-29 $49.02 $49.45 $48.59 $49.31 201 240
2019-10-28 $48.99 $49.58 $48.72 $49.11 126 560
2019-10-25 $48.06 $49.27 $47.79 $48.79 138 320
2019-10-24 $48.53 $48.78 $47.27 $48.08 165 977
2019-10-23 $47.55 $49.03 $47.55 $48.21 322 720
2019-10-22 $48.96 $49.01 $46.12 $47.39 438 388
2019-10-21 $49.01 $49.75 $47.88 $48.95 410 993
2019-10-18 $47.63 $47.68 $46.69 $47.21 310 837
2019-10-17 $47.28 $48.14 $47.21 $47.72 215 223
2019-10-16 $46.90 $47.74 $46.39 $47.13 257 387
2019-10-15 $46.61 $47.80 $46.29 $47.11 357 864
2019-10-14 $46.69 $46.74 $46.05 $46.49 150 576
2019-10-11 $46.11 $47.23 $45.72 $46.88 349 754
2019-10-10 $45.76 $46.58 $45.52 $45.72 419 625
2019-10-09 $46.03 $46.32 $45.64 $45.75 110 755
2019-10-08 $46.84 $47.05 $45.59 $45.63 419 699
2019-10-07 $47.25 $47.69 $47.14 $47.32 177 541
2019-10-04 $46.97 $47.52 $46.70 $47.29 189 726
2019-10-03 $46.59 $47.07 $45.79 $46.78 248 931
2019-10-02 $46.30 $46.82 $45.92 $46.62 294 159
2019-10-01 $46.92 $47.01 $46.20 $46.65 249 278
2019-09-30 $46.51 $46.93 $46.11 $46.64 248 490
2019-09-27 $47.37 $47.50 $45.85 $46.49 201 177
2019-09-26 $47.78 $47.89 $46.79 $47.11 166 106
2019-09-25 $47.28 $48.27 $46.02 $47.88 250 617
2019-09-24 $48.90 $49.22 $47.28 $47.41 256 116

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