NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$72.47
-0.470 (-0.644%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $71.99 | $77.27 | Thursday, 28th Mar 2024 ALRM stock ended at $72.47. This is 0.644% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.03% from a day low at $72.11 to a day high of $73.58. |
90 days | $59.69 | $77.27 | |
52 weeks | $44.92 | $77.27 |
Historical Alarm.com Holdings prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $61.67 | $62.05 | $60.96 | $61.15 | 203 862 |
2024-01-16 | $62.12 | $62.63 | $61.75 | $62.41 | 147 853 |
2024-01-12 | $62.89 | $63.29 | $62.15 | $62.71 | 111 798 |
2024-01-11 | $61.38 | $62.01 | $60.78 | $61.94 | 131 527 |
2024-01-10 | $60.09 | $61.32 | $59.69 | $61.30 | 146 680 |
2024-01-09 | $61.16 | $61.82 | $60.30 | $60.36 | 205 652 |
2024-01-08 | $61.56 | $62.60 | $61.48 | $62.00 | 216 019 |
2024-01-05 | $61.25 | $62.24 | $61.19 | $61.19 | 179 364 |
2024-01-04 | $61.67 | $61.94 | $61.22 | $61.80 | 349 513 |
2024-01-03 | $63.42 | $63.68 | $61.12 | $61.15 | 249 810 |
2024-01-02 | $64.02 | $64.07 | $62.62 | $63.41 | 309 576 |
2023-12-29 | $64.67 | $67.02 | $63.85 | $64.62 | 510 256 |
2023-12-28 | $62.60 | $63.31 | $62.50 | $63.20 | 116 069 |
2023-12-27 | $62.66 | $62.93 | $62.24 | $62.72 | 155 212 |
2023-12-26 | $62.13 | $62.82 | $61.88 | $62.49 | 120 258 |
2023-12-22 | $62.19 | $62.61 | $61.98 | $62.23 | 139 912 |
2023-12-21 | $61.03 | $61.99 | $60.63 | $61.61 | 118 005 |
2023-12-20 | $61.83 | $62.32 | $60.52 | $60.58 | 177 655 |
2023-12-19 | $61.19 | $61.97 | $60.68 | $61.70 | 192 504 |
2023-12-18 | $60.82 | $61.30 | $60.21 | $60.60 | 168 366 |
2023-12-15 | $61.44 | $61.46 | $60.39 | $60.77 | 531 134 |
2023-12-14 | $60.77 | $61.75 | $60.73 | $60.96 | 258 427 |
2023-12-13 | $57.85 | $60.26 | $57.60 | $59.89 | 217 214 |
2023-12-12 | $58.53 | $58.91 | $57.89 | $57.93 | 143 537 |
2023-12-11 | $57.01 | $58.53 | $57.01 | $58.47 | 205 295 |