NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.79
-0.360 (-0.544%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Wednesday, 24th Apr 2024 ALRM stock ended at $65.79. This is 0.544% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.25% from a day low at $65.24 to a day high of $66.71. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $49.98 | $49.98 | $48.58 | $48.96 | 240 916 |
| May 31, 2023 | $49.64 | $50.42 | $49.31 | $50.22 | 619 397 |
| May 30, 2023 | $50.57 | $50.75 | $48.66 | $49.73 | 204 114 |
| May 26, 2023 | $50.57 | $50.99 | $48.66 | $50.29 | 226 250 |
| May 25, 2023 | $50.32 | $50.32 | $49.07 | $49.36 | 184 739 |
| May 24, 2023 | $50.81 | $50.81 | $50.06 | $50.24 | 187 632 |
| May 23, 2023 | $51.34 | $51.61 | $50.98 | $51.06 | 222 429 |
| May 22, 2023 | $50.75 | $51.53 | $50.63 | $51.50 | 165 424 |
| May 19, 2023 | $51.44 | $51.45 | $49.98 | $50.35 | 208 339 |
| May 18, 2023 | $50.20 | $51.20 | $50.16 | $51.14 | 268 275 |
| May 17, 2023 | $48.71 | $50.49 | $48.31 | $50.42 | 294 944 |
| May 16, 2023 | $49.09 | $49.39 | $48.41 | $48.43 | 262 266 |
| May 15, 2023 | $48.77 | $49.50 | $48.18 | $49.46 | 153 099 |
| May 12, 2023 | $49.60 | $50.22 | $47.85 | $48.48 | 261 142 |
| May 11, 2023 | $49.96 | $51.95 | $49.46 | $49.73 | 351 286 |
| May 10, 2023 | $48.04 | $48.41 | $46.83 | $47.90 | 335 436 |
| May 09, 2023 | $45.71 | $47.96 | $45.71 | $47.44 | 390 036 |
| May 08, 2023 | $45.91 | $46.18 | $45.75 | $46.05 | 443 931 |
| May 05, 2023 | $45.91 | $46.35 | $45.46 | $45.63 | 585 255 |
| May 04, 2023 | $45.31 | $45.95 | $44.92 | $45.50 | 196 049 |
| May 03, 2023 | $45.67 | $46.24 | $45.32 | $45.46 | 320 440 |
| May 02, 2023 | $47.13 | $47.25 | $45.28 | $45.32 | 306 111 |
| May 01, 2023 | $47.39 | $47.79 | $47.22 | $47.39 | 171 740 |
| Apr 28, 2023 | $47.38 | $48.08 | $47.08 | $47.69 | 203 888 |
| Apr 27, 2023 | $47.58 | $47.96 | $47.01 | $47.44 | 192 142 |
