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 |
| Mar 21, 2023 | $50.45 | $51.00 | $50.25 | $50.63 | 178 001 |
| Mar 20, 2023 | $49.95 | $50.94 | $49.55 | $50.12 | 196 515 |
| Mar 17, 2023 | $50.27 | $50.69 | $49.29 | $49.87 | 573 175 |
| Mar 16, 2023 | $49.41 | $50.74 | $48.11 | $50.44 | 209 023 |
| Mar 15, 2023 | $48.37 | $49.80 | $48.26 | $49.57 | 228 231 |
| Mar 14, 2023 | $49.80 | $50.00 | $48.36 | $49.03 | 269 498 |
| Mar 13, 2023 | $48.83 | $52.29 | $46.96 | $48.63 | 214 070 |
| Mar 10, 2023 | $49.87 | $50.48 | $48.28 | $48.59 | 336 490 |
| Mar 09, 2023 | $50.40 | $50.84 | $49.92 | $50.12 | 222 607 |
| Mar 08, 2023 | $49.85 | $50.61 | $49.71 | $50.22 | 263 710 |
| Mar 07, 2023 | $50.46 | $50.86 | $49.83 | $50.03 | 229 931 |
| Mar 06, 2023 | $51.79 | $51.92 | $50.16 | $50.50 | 292 305 |
| Mar 03, 2023 | $50.23 | $51.82 | $50.23 | $51.49 | 254 520 |
| Mar 02, 2023 | $50.00 | $50.58 | $49.74 | $50.05 | 220 187 |
| Mar 01, 2023 | $50.67 | $51.32 | $49.95 | $50.23 | 202 447 |
| Feb 28, 2023 | $50.61 | $51.14 | $50.09 | $50.83 | 216 965 |
| Feb 27, 2023 | $51.62 | $52.24 | $50.41 | $50.85 | 171 229 |
| Feb 24, 2023 | $50.43 | $52.94 | $49.26 | $50.89 | 348 179 |
| Feb 23, 2023 | $52.20 | $52.66 | $51.36 | $52.24 | 181 546 |
| Feb 22, 2023 | $52.10 | $52.57 | $51.45 | $51.91 | 193 775 |
| Feb 21, 2023 | $52.21 | $52.77 | $51.65 | $51.83 | 147 617 |
| Feb 17, 2023 | $51.89 | $53.58 | $51.75 | $53.06 | 215 962 |
| Feb 16, 2023 | $53.43 | $54.34 | $51.94 | $52.15 | 290 445 |
| Feb 15, 2023 | $53.25 | $54.80 | $53.25 | $54.38 | 101 753 |
| Feb 14, 2023 | $53.48 | $54.46 | $53.20 | $53.61 | 88 179 |
