NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$72.94
-0.320 (-0.437%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $71.99 | $77.27 | Wednesday, 27th Mar 2024 ALRM stock ended at $72.94. This is 0.437% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.13% from a day low at $72.70 to a day high of $74.25. |
90 days | $59.69 | $77.27 | |
52 weeks | $44.92 | $77.27 |
Historical Alarm.com Holdings prices
Date | Open | High | Low | Close | Volume |
2022-02-23 | $68.43 | $69.25 | $65.83 | $65.98 | 214 400 |
2022-02-22 | $67.99 | $69.57 | $67.77 | $68.07 | 237 400 |
2022-02-18 | $69.84 | $70.84 | $68.78 | $68.84 | 255 900 |
2022-02-17 | $71.32 | $71.32 | $69.86 | $70.04 | 170 400 |
2022-02-16 | $72.42 | $72.70 | $70.81 | $71.96 | 302 500 |
2022-02-15 | $72.13 | $73.31 | $71.64 | $72.90 | 232 700 |
2022-02-14 | $70.35 | $71.90 | $70.00 | $70.87 | 223 500 |
2022-02-11 | $71.18 | $71.78 | $69.44 | $70.06 | 214 700 |
2022-02-10 | $71.00 | $73.16 | $70.48 | $70.81 | 212 600 |
2022-02-09 | $72.35 | $73.58 | $71.96 | $72.62 | 225 700 |
2022-02-08 | $70.14 | $71.95 | $70.11 | $71.47 | 222 600 |
2022-02-07 | $70.79 | $72.05 | $70.10 | $70.51 | 137 700 |
2022-02-04 | $70.24 | $71.77 | $68.64 | $70.90 | 220 600 |
2022-02-03 | $70.73 | $71.74 | $69.55 | $69.84 | 324 000 |
2022-02-02 | $73.47 | $73.71 | $72.06 | $72.30 | 298 900 |
2022-02-01 | $74.59 | $75.30 | $72.60 | $73.57 | 329 200 |
2022-01-31 | $70.90 | $74.92 | $70.90 | $74.57 | 383 100 |
2022-01-28 | $69.02 | $70.99 | $67.66 | $70.98 | 425 900 |
2022-01-27 | $73.42 | $73.42 | $68.71 | $68.87 | 315 800 |
2022-01-26 | $74.59 | $75.94 | $71.44 | $72.17 | 167 300 |
2022-01-25 | $74.18 | $75.07 | $72.22 | $73.31 | 190 100 |
2022-01-24 | $71.84 | $75.70 | $69.87 | $75.50 | 316 100 |
2022-01-21 | $74.14 | $75.88 | $73.01 | $73.06 | 399 700 |
2022-01-20 | $75.76 | $77.60 | $74.35 | $74.59 | 334 500 |
2022-01-19 | $76.37 | $77.60 | $75.01 | $75.33 | 206 500 |