NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.25
-0.430 (-0.665%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.21 | $74.97 | Wednesday, 17th Apr 2024 ALRM stock ended at $64.25. This is 0.665% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $64.21 to a day high of $65.54. |
| 90 days | $60.00 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 2021-12-31 | $84.43 | $85.47 | $84.32 | $84.81 | 133 999 |
| 2021-12-30 | $84.49 | $85.34 | $82.74 | $84.37 | 169 038 |
| 2021-12-29 | $84.32 | $84.91 | $83.55 | $84.27 | 148 423 |
| 2021-12-28 | $84.83 | $85.73 | $83.86 | $84.05 | 131 616 |
| 2021-12-27 | $82.91 | $84.71 | $82.91 | $84.56 | 124 747 |
| 2021-12-23 | $82.41 | $83.03 | $81.77 | $82.82 | 102 736 |
| 2021-12-22 | $81.98 | $83.01 | $80.89 | $82.24 | 139 206 |
| 2021-12-21 | $79.08 | $82.24 | $78.98 | $81.80 | 229 192 |
| 2021-12-20 | $78.69 | $79.67 | $77.81 | $78.30 | 228 945 |
| 2021-12-17 | $75.72 | $80.67 | $74.70 | $79.81 | 801 346 |
| 2021-12-16 | $78.07 | $78.55 | $75.00 | $76.22 | 280 458 |
| 2021-12-15 | $75.31 | $77.68 | $73.61 | $77.58 | 258 142 |
| 2021-12-14 | $76.65 | $76.98 | $73.93 | $75.52 | 209 767 |
| 2021-12-13 | $79.81 | $80.74 | $77.36 | $77.41 | 221 673 |
| 2021-12-10 | $81.37 | $81.60 | $79.39 | $80.20 | 111 383 |
| 2021-12-09 | $83.07 | $84.10 | $80.67 | $80.85 | 137 122 |
| 2021-12-08 | $82.12 | $84.05 | $81.19 | $83.82 | 141 481 |
| 2021-12-07 | $80.47 | $82.55 | $80.17 | $81.75 | 247 343 |
| 2021-12-06 | $79.35 | $79.84 | $77.61 | $79.47 | 251 551 |
| 2021-12-03 | $79.50 | $79.84 | $77.17 | $78.68 | 414 690 |
| 2021-12-02 | $79.11 | $80.11 | $78.24 | $79.17 | 256 213 |
| 2021-12-01 | $81.41 | $81.41 | $78.28 | $79.00 | 353 136 |
| 2021-11-30 | $80.18 | $80.61 | $78.46 | $79.79 | 349 777 |
| 2021-11-29 | $80.55 | $81.02 | $79.20 | $80.20 | 325 307 |
| 2021-11-26 | $80.20 | $82.22 | $78.76 | $79.13 | 145 321 |
