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
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