FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Alarm.com Holdings Stock Price (Quote) NASDAQ:ALRM

$83.22 ( -0.26% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $77.91 $87.78 Friday, 30th Jul 2021 ALRM stock ended at $83.22. This is 0.26% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 1.71% from a day low at $82.11 to a day high of $83.51.
90 days $75.90 $90.88
52 weeks $52.35 $108.67

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2016-03-22 $21.72 $21.72 $21.72 $21.72 154 800
2016-03-21 $21.73 $21.73 $21.73 $21.73 195 100
2016-03-18 $21.75 $21.75 $21.75 $21.75 194 400
2016-03-17 $21.73 $21.73 $21.73 $21.73 203 900
2016-03-16 $21.58 $21.58 $21.58 $21.58 76 600
2016-03-15 $21.47 $21.47 $21.47 $21.47 108 600
2016-03-14 $21.35 $21.35 $21.35 $21.35 242 300
2016-03-11 $21.41 $21.41 $21.41 $21.41 219 300
2016-03-10 $21.35 $21.35 $21.35 $21.35 293 200
2016-03-09 $22.12 $22.12 $22.12 $22.12 215 400
2016-03-08 $21.65 $21.65 $21.65 $21.65 350 900
2016-03-07 $22.70 $22.70 $22.70 $22.70 840 800
2016-03-04 $21.00 $21.00 $21.00 $21.00 390 400
2016-03-03 $22.41 $22.41 $22.41 $22.41 458 500
2016-03-02 $21.43 $21.43 $21.43 $21.43 313 800
2016-03-01 $20.58 $20.58 $20.58 $20.58 505 700
2016-02-29 $19.95 $19.95 $19.95 $19.95 693 100
2016-02-26 $19.99 $19.99 $19.99 $19.99 2 540 000
2016-02-25 $17.72 $17.72 $17.72 $17.72 217 300
2016-02-24 $17.19 $17.19 $17.19 $17.19 87 400
2016-02-23 $16.87 $16.87 $16.87 $16.87 125 600
2016-02-22 $16.94 $16.94 $16.94 $16.94 331 400
2016-02-19 $16.71 $16.71 $16.71 $16.71 283 300
2016-02-18 $16.18 $16.18 $16.18 $16.18 125 500
2016-02-17 $16.04 $16.04 $16.04 $16.04 83 000
2016-02-16 $15.78 $15.78 $15.78 $15.78 181 900
2016-02-12 $15.02 $15.02 $15.02 $15.02 171 800
2016-02-11 $14.36 $14.36 $14.36 $14.36 109 700
2016-02-10 $14.44 $14.44 $14.44 $14.44 95 300
2016-02-09 $14.77 $14.77 $14.77 $14.77 289 000
2016-02-08 $14.46 $14.46 $14.46 $14.46 144 000
2016-02-05 $15.88 $15.88 $15.88 $15.88 374 900
2016-02-04 $16.04 $16.04 $16.04 $16.04 154 100
2016-02-03 $15.79 $15.79 $15.79 $15.79 228 800
2016-02-02 $15.51 $15.51 $15.51 $15.51 296 300
2016-02-01 $16.28 $16.28 $16.28 $16.28 238 400
2016-01-29 $16.15 $16.15 $16.15 $16.15 324 100
2016-01-28 $16.02 $16.02 $16.02 $16.02 121 600
2016-01-27 $16.00 $16.00 $16.00 $16.00 266 200
2016-01-26 $16.52 $16.52 $16.52 $16.52 158 900
2016-01-25 $16.00 $16.00 $16.00 $16.00 198 400
2016-01-22 $16.72 $16.72 $16.72 $16.72 103 400
2016-01-21 $16.39 $16.39 $16.39 $16.39 198 800
2016-01-20 $15.92 $15.92 $15.92 $15.92 611 700
2016-01-19 $15.62 $15.62 $15.62 $15.62 136 300
2016-01-15 $16.01 $16.01 $16.01 $16.01 199 400
2016-01-14 $15.94 $15.94 $15.94 $15.94 279 300
2016-01-13 $15.92 $15.92 $15.92 $15.92 458 200
2016-01-12 $16.01 $16.01 $16.01 $16.01 251 100
2016-01-11 $16.00 $16.00 $16.00 $16.00 475 700

About Alarm.com Holdings

Alarmcom Holdings Alarm.com Holdings, Inc. provides cloud-based software platform solutions for the connected homes in the United States and internationally. It offers multi-tenant software-as-a-service platform that allows home and business owners to intelligently secure and manage their properties, as well as remotely interact with an array of connected devices through a single intuitive interface. The company provides interactive security solutions, which offer... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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