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 |
| 2021-09-16 | $82.77 | $83.49 | $82.03 | $82.78 | 160 356 |
| 2021-09-15 | $80.71 | $82.60 | $79.05 | $82.51 | 277 547 |
| 2021-09-14 | $80.95 | $80.95 | $78.63 | $80.43 | 151 966 |
| 2021-09-13 | $80.01 | $80.50 | $78.68 | $80.50 | 137 075 |
| 2021-09-10 | $81.18 | $83.29 | $79.49 | $79.62 | 246 397 |
| 2021-09-09 | $80.16 | $81.92 | $79.34 | $80.83 | 155 116 |
| 2021-09-08 | $82.77 | $83.09 | $80.38 | $80.58 | 256 702 |
| 2021-09-07 | $85.32 | $85.32 | $83.25 | $83.26 | 159 192 |
| 2021-09-03 | $84.93 | $85.33 | $83.62 | $85.14 | 165 450 |
| 2021-09-02 | $85.82 | $86.29 | $85.00 | $85.29 | 113 820 |
| 2021-09-01 | $84.49 | $85.38 | $84.49 | $85.28 | 107 711 |
| 2021-08-31 | $83.49 | $84.45 | $82.63 | $84.33 | 165 547 |
| 2021-08-30 | $84.15 | $84.23 | $82.34 | $83.33 | 184 736 |
| 2021-08-27 | $81.07 | $83.88 | $81.07 | $83.71 | 228 445 |
| 2021-08-26 | $80.94 | $82.15 | $80.58 | $81.13 | 160 230 |
| 2021-08-25 | $81.79 | $82.27 | $80.75 | $81.24 | 116 973 |
| 2021-08-24 | $82.50 | $83.20 | $81.13 | $81.78 | 206 721 |
| 2021-08-23 | $79.77 | $82.20 | $79.71 | $82.08 | 189 745 |
| 2021-08-20 | $77.33 | $79.60 | $77.26 | $79.50 | 259 954 |
| 2021-08-19 | $76.54 | $78.15 | $75.56 | $77.34 | 225 910 |
| 2021-08-18 | $79.01 | $79.15 | $77.00 | $77.10 | 235 674 |
| 2021-08-17 | $80.57 | $82.59 | $79.06 | $79.15 | 225 136 |
| 2021-08-16 | $83.25 | $83.49 | $81.15 | $81.51 | 180 584 |
| 2021-08-13 | $86.08 | $86.08 | $83.85 | $83.86 | 124 827 |
| 2021-08-12 | $85.43 | $86.24 | $84.60 | $85.71 | 126 065 |
