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
Click to get the best stock tips daily for free!

About Alarm.com Holdings

Alarm.com Holdings Alarm.com Holdings, Inc. provides cloud-based solutions for smart residential and commercial properties in the United States and internationally. It operates in two segments, Alarm.com and Other. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, door locks, garage doors, Internet of Things, thermostats, and video cameras; ... ALRM Profile

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