NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.11
-0.190 (-0.295%)
At Close: Apr 19, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $63.73 | $74.97 | Friday, 19th Apr 2024 ALRM stock ended at $64.11. This is 0.295% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $63.73 to a day high of $64.84. |
90 days | $60.71 | $77.27 | |
52 weeks | $44.92 | $77.27 |
Date | Open | High | Low | Close | Volume |
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 |
2022-01-18 | $76.95 | $78.00 | $75.53 | $75.99 | 298 600 |
2022-01-14 | $77.00 | $79.07 | $76.50 | $78.35 | 209 700 |
2022-01-13 | $80.20 | $80.44 | $77.54 | $77.73 | 127 100 |
2022-01-12 | $80.83 | $82.77 | $79.26 | $79.90 | 152 900 |
2022-01-11 | $78.48 | $80.90 | $77.72 | $80.65 | 174 400 |
2022-01-10 | $76.73 | $78.91 | $75.11 | $78.78 | 194 100 |
2022-01-07 | $80.33 | $81.76 | $77.74 | $77.76 | 208 300 |
2022-01-06 | $80.19 | $81.75 | $78.45 | $80.81 | 153 800 |
2022-01-05 | $84.41 | $84.88 | $80.25 | $80.55 | 244 200 |