NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.82
+0.710 (+1.11%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Monday, 22nd Apr 2024 ALRM stock ended at $64.82. This is 1.11% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 1.50% from a day low at $64.21 to a day high of $65.17. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $105.94 | $106.60 | $100.06 | $100.62 | 355 303 |
| Feb 12, 2021 | $102.01 | $104.04 | $101.02 | $103.77 | 219 239 |
| Feb 11, 2021 | $102.60 | $103.93 | $101.45 | $102.85 | 280 620 |
| Feb 10, 2021 | $105.01 | $107.18 | $101.60 | $101.88 | 359 933 |
| Feb 09, 2021 | $101.96 | $105.13 | $101.96 | $104.60 | 290 178 |
| Feb 08, 2021 | $102.60 | $104.25 | $100.63 | $101.35 | 362 263 |
| Feb 05, 2021 | $96.81 | $102.16 | $96.05 | $102.12 | 666 779 |
| Feb 04, 2021 | $97.20 | $97.47 | $95.03 | $96.28 | 432 132 |
| Feb 03, 2021 | $97.00 | $97.31 | $94.86 | $96.50 | 248 156 |
| Feb 02, 2021 | $96.90 | $97.19 | $95.63 | $96.50 | 391 634 |
| Feb 01, 2021 | $93.87 | $96.03 | $92.50 | $95.56 | 305 815 |
| Jan 29, 2021 | $95.81 | $96.57 | $91.71 | $92.92 | 406 716 |
| Jan 28, 2021 | $98.01 | $99.30 | $95.22 | $95.67 | 331 234 |
| Jan 27, 2021 | $94.65 | $98.55 | $92.49 | $97.82 | 584 309 |
| Jan 26, 2021 | $99.29 | $99.29 | $95.74 | $96.58 | 615 593 |
| Jan 25, 2021 | $97.59 | $99.91 | $96.55 | $97.86 | 444 355 |
| Jan 22, 2021 | $95.59 | $97.49 | $94.78 | $97.00 | 415 647 |
| Jan 21, 2021 | $98.45 | $98.45 | $95.37 | $95.59 | 482 459 |
| Jan 20, 2021 | $99.58 | $99.80 | $96.77 | $96.80 | 537 423 |
| Jan 19, 2021 | $97.11 | $98.70 | $95.46 | $97.94 | 479 501 |
| Jan 15, 2021 | $99.51 | $100.35 | $96.40 | $97.61 | 879 462 |
| Jan 14, 2021 | $102.00 | $104.63 | $99.31 | $99.79 | 1 187 078 |
| Jan 13, 2021 | $106.46 | $108.67 | $104.64 | $107.69 | 243 123 |
| Jan 12, 2021 | $104.68 | $106.97 | $104.30 | $106.00 | 606 152 |
| Jan 11, 2021 | $104.00 | $106.19 | $102.70 | $104.85 | 492 983 |
