Range Low Price High Price Comment
30 days $71.99 $77.27 Thursday, 28th Mar 2024 ALRM stock ended at $72.47. This is 0.644% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.03% from a day low at $72.11 to a day high of $73.58.
90 days $59.69 $77.27
52 weeks $44.92 $77.27

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2023-03-30 $48.99 $49.36 $48.69 $48.76 130 290
2023-03-29 $48.93 $49.32 $48.23 $48.73 220 792
2023-03-28 $49.09 $49.57 $48.20 $48.41 191 966
2023-03-27 $49.87 $49.87 $48.73 $49.37 195 667
2023-03-24 $48.42 $49.86 $48.42 $49.44 227 128
2023-03-23 $48.90 $50.03 $48.36 $48.80 192 256
2023-03-22 $50.37 $50.62 $48.43 $48.54 254 520
2023-03-21 $50.45 $51.00 $50.25 $50.63 178 001
2023-03-20 $49.95 $50.94 $49.55 $50.12 196 515
2023-03-17 $50.27 $50.69 $49.29 $49.87 573 175
2023-03-16 $49.41 $50.74 $48.11 $50.44 209 023
2023-03-15 $48.37 $49.80 $48.26 $49.57 228 231
2023-03-14 $49.80 $50.00 $48.36 $49.03 269 498
2023-03-13 $48.83 $52.29 $46.96 $48.63 214 070
2023-03-10 $49.87 $50.48 $48.28 $48.59 336 490
2023-03-09 $50.40 $50.84 $49.92 $50.12 222 607
2023-03-08 $49.85 $50.61 $49.71 $50.22 263 710
2023-03-07 $50.46 $50.86 $49.83 $50.03 229 931
2023-03-06 $51.79 $51.92 $50.16 $50.50 292 305
2023-03-03 $50.23 $51.82 $50.23 $51.49 254 520
2023-03-02 $50.00 $50.58 $49.74 $50.05 220 187
2023-03-01 $50.67 $51.32 $49.95 $50.23 202 447
2023-02-28 $50.61 $51.14 $50.09 $50.83 216 965
2023-02-27 $51.62 $52.24 $50.41 $50.85 171 229
2023-02-24 $50.43 $52.94 $49.26 $50.89 348 179
Click to get the best stock tips daily for free!

About Alarm.com Holdings

Alarm.com Holdings Alarm.com Holdings, Inc. provides cloud-based solutions for smart residential and commercial properties in the United States and internationally. It operates in two segments, Alarm.com and Other. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, door locks, garage doors, Internet of Things, thermostats, and video cameras; ... ALRM Profile

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