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 |
| 2021-11-26 | $80.20 | $82.22 | $78.76 | $79.13 | 145 321 |
| 2021-11-24 | $82.16 | $82.81 | $81.33 | $82.04 | 208 178 |
| 2021-11-23 | $84.28 | $85.58 | $81.10 | $82.75 | 414 420 |
| 2021-11-22 | $83.38 | $84.59 | $81.81 | $83.95 | 302 831 |
| 2021-11-19 | $83.58 | $84.67 | $82.28 | $83.08 | 185 079 |
| 2021-11-18 | $84.40 | $85.36 | $81.49 | $83.38 | 201 565 |
| 2021-11-17 | $84.85 | $85.81 | $84.02 | $84.25 | 135 893 |
| 2021-11-16 | $83.26 | $85.22 | $83.14 | $85.17 | 212 098 |
| 2021-11-15 | $85.17 | $85.29 | $83.10 | $83.65 | 196 205 |
| 2021-11-12 | $85.22 | $85.89 | $84.88 | $85.82 | 117 188 |
| 2021-11-11 | $85.63 | $86.07 | $84.25 | $84.96 | 133 843 |
| 2021-11-10 | $87.27 | $88.23 | $84.26 | $85.20 | 127 701 |
| 2021-11-09 | $89.65 | $90.69 | $87.03 | $87.84 | 159 502 |
| 2021-11-08 | $90.08 | $90.28 | $87.03 | $89.52 | 193 137 |
| 2021-11-05 | $87.65 | $90.11 | $85.86 | $89.52 | 284 653 |
| 2021-11-04 | $87.30 | $89.00 | $85.75 | $85.88 | 274 419 |
| 2021-11-03 | $85.33 | $87.44 | $85.22 | $87.17 | 142 070 |
| 2021-11-02 | $85.42 | $85.85 | $84.25 | $85.84 | 103 430 |
| 2021-11-01 | $84.14 | $85.71 | $83.68 | $85.48 | 153 005 |
| 2021-10-29 | $82.77 | $84.44 | $82.57 | $84.26 | 131 617 |
| 2021-10-28 | $80.71 | $83.36 | $80.71 | $83.14 | 137 578 |
| 2021-10-27 | $81.10 | $81.74 | $79.85 | $80.26 | 97 412 |
| 2021-10-26 | $82.00 | $82.05 | $81.09 | $81.11 | 89 526 |
| 2021-10-25 | $81.14 | $81.71 | $80.10 | $81.53 | 82 476 |
| 2021-10-22 | $81.00 | $81.89 | $80.41 | $81.07 | 115 111 |
