NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.30
+0.0500 (+0.0778%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.80 | $74.97 | Thursday, 18th Apr 2024 ALRM stock ended at $64.30. This is 0.0778% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.88% from a day low at $63.80 to a day high of $65.00. |
| 90 days | $60.00 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $74.70 | $75.39 | $74.50 | $75.05 | 169 953 |
| 2024-03-12 | $74.27 | $75.05 | $73.44 | $74.90 | 160 682 |
| 2024-03-11 | $74.63 | $75.02 | $73.83 | $74.27 | 203 970 |
| 2024-03-08 | $74.76 | $76.32 | $74.76 | $74.96 | 273 963 |
| 2024-03-07 | $73.89 | $74.90 | $73.45 | $74.49 | 258 819 |
| 2024-03-06 | $73.83 | $74.09 | $73.25 | $73.50 | 224 072 |
| 2024-03-05 | $73.75 | $74.38 | $72.62 | $73.00 | 289 082 |
| 2024-03-04 | $75.32 | $75.50 | $74.88 | $75.02 | 227 016 |
| 2024-03-01 | $75.27 | $76.28 | $74.64 | $75.53 | 308 471 |
| 2024-02-29 | $76.10 | $77.27 | $74.84 | $75.69 | 572 016 |
| 2024-02-28 | $74.61 | $75.79 | $74.61 | $75.13 | 199 087 |
| 2024-02-27 | $74.72 | $75.52 | $73.57 | $75.38 | 354 019 |
| 2024-02-26 | $72.16 | $74.58 | $72.16 | $74.45 | 326 869 |
| 2024-02-23 | $72.79 | $74.72 | $71.56 | $71.88 | 812 152 |
| 2024-02-22 | $69.55 | $70.01 | $68.59 | $69.98 | 372 294 |
| 2024-02-21 | $68.33 | $69.16 | $67.01 | $68.94 | 286 148 |
| 2024-02-20 | $68.43 | $69.46 | $68.31 | $69.02 | 206 521 |
| 2024-02-16 | $70.64 | $70.64 | $69.35 | $69.76 | 258 544 |
| 2024-02-15 | $69.31 | $71.55 | $69.31 | $71.00 | 272 295 |
| 2024-02-14 | $66.52 | $70.05 | $66.20 | $69.76 | 315 907 |
| 2024-02-13 | $66.30 | $67.34 | $65.11 | $65.54 | 515 191 |
| 2024-02-12 | $66.62 | $68.62 | $66.45 | $68.52 | 307 045 |
| 2024-02-09 | $65.00 | $66.40 | $64.92 | $66.36 | 185 992 |
| 2024-02-08 | $63.26 | $64.71 | $62.85 | $64.58 | 143 780 |
| 2024-02-07 | $62.75 | $64.19 | $62.44 | $63.35 | 176 265 |
