NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$72.47
-0.470 (-0.644%)
At Close: Mar 28, 2024
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 |