NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.77
-2.05 (-3.02%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $65.68 | $74.97 | Monday, 15th Apr 2024 ALRM stock ended at $65.77. This is 3.02% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.87% from a day low at $65.68 to a day high of $68.22. |
| 90 days | $60.00 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-06 | $92.53 | $94.45 | $87.72 | $90.28 | 291 499 |
| 2021-08-05 | $84.20 | $85.79 | $84.06 | $85.41 | 217 667 |
| 2021-08-04 | $85.59 | $86.28 | $83.92 | $84.03 | 112 861 |
| 2021-08-03 | $84.55 | $86.21 | $83.62 | $85.99 | 245 635 |
| 2021-08-02 | $83.28 | $85.13 | $83.04 | $84.33 | 278 582 |
| 2021-07-30 | $82.31 | $83.51 | $82.11 | $83.22 | 175 683 |
| 2021-07-29 | $82.44 | $84.19 | $82.27 | $83.44 | 129 125 |
| 2021-07-28 | $80.85 | $83.02 | $80.20 | $82.47 | 137 340 |
| 2021-07-27 | $81.06 | $81.19 | $78.14 | $80.17 | 259 719 |
| 2021-07-26 | $82.06 | $82.12 | $80.23 | $81.33 | 167 522 |
| 2021-07-23 | $81.29 | $82.40 | $80.78 | $82.18 | 130 811 |
| 2021-07-22 | $82.50 | $83.33 | $80.81 | $81.02 | 162 548 |
| 2021-07-21 | $81.34 | $82.61 | $81.29 | $82.05 | 245 944 |
| 2021-07-20 | $79.65 | $82.06 | $79.22 | $81.24 | 452 477 |
| 2021-07-19 | $78.74 | $81.03 | $77.91 | $78.99 | 413 573 |
| 2021-07-16 | $82.27 | $82.27 | $79.91 | $80.00 | 212 082 |
| 2021-07-15 | $84.25 | $84.25 | $80.63 | $80.96 | 197 537 |
| 2021-07-14 | $86.12 | $86.12 | $84.47 | $84.48 | 244 486 |
| 2021-07-13 | $86.23 | $86.23 | $84.54 | $85.44 | 162 437 |
| 2021-07-12 | $86.58 | $87.27 | $85.76 | $86.49 | 173 769 |
| 2021-07-09 | $85.30 | $87.11 | $84.94 | $86.87 | 94 294 |
| 2021-07-08 | $83.89 | $85.92 | $83.00 | $85.26 | 188 530 |
| 2021-07-07 | $86.96 | $87.50 | $84.71 | $85.61 | 114 884 |
| 2021-07-06 | $86.90 | $87.78 | $84.98 | $86.59 | 149 714 |
| 2021-07-02 | $86.82 | $87.46 | $85.88 | $86.31 | 133 752 |
