NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.79
-0.360 (-0.544%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Wednesday, 24th Apr 2024 ALRM stock ended at $65.79. This is 0.544% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.25% from a day low at $65.24 to a day high of $66.71. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2020 | $77.67 | $79.90 | $76.50 | $79.80 | 376 891 |
| Dec 03, 2020 | $74.68 | $77.87 | $74.67 | $76.91 | 324 999 |
| Dec 02, 2020 | $72.61 | $74.36 | $71.35 | $74.27 | 294 672 |
| Dec 01, 2020 | $76.28 | $76.56 | $73.07 | $73.20 | 357 341 |
| Nov 30, 2020 | $74.50 | $76.00 | $74.03 | $75.91 | 538 769 |
| Nov 27, 2020 | $73.34 | $74.42 | $72.59 | $74.42 | 155 830 |
| Nov 25, 2020 | $71.50 | $73.08 | $70.73 | $73.04 | 411 836 |
| Nov 24, 2020 | $68.56 | $71.38 | $67.58 | $71.23 | 467 472 |
| Nov 23, 2020 | $69.58 | $70.34 | $67.39 | $68.23 | 362 678 |
| Nov 20, 2020 | $70.03 | $70.80 | $69.11 | $69.46 | 424 108 |
| Nov 19, 2020 | $71.48 | $72.37 | $70.17 | $70.51 | 416 664 |
| Nov 18, 2020 | $69.88 | $71.50 | $68.81 | $69.93 | 592 174 |
| Nov 17, 2020 | $70.34 | $70.84 | $68.94 | $70.09 | 392 943 |
| Nov 16, 2020 | $70.56 | $71.73 | $69.38 | $70.24 | 449 085 |
| Nov 13, 2020 | $71.00 | $71.11 | $69.70 | $70.02 | 328 940 |
| Nov 12, 2020 | $71.60 | $71.70 | $69.55 | $70.55 | 252 806 |
| Nov 11, 2020 | $71.18 | $72.75 | $70.24 | $71.50 | 451 316 |
| Nov 10, 2020 | $73.97 | $75.00 | $69.15 | $70.38 | 545 868 |
| Nov 09, 2020 | $74.54 | $79.38 | $73.52 | $73.97 | 878 914 |
| Nov 06, 2020 | $68.02 | $74.15 | $68.02 | $73.15 | 788 841 |
| Nov 05, 2020 | $65.22 | $65.56 | $63.40 | $65.12 | 396 283 |
| Nov 04, 2020 | $63.58 | $65.65 | $63.24 | $64.80 | 409 144 |
| Nov 03, 2020 | $61.43 | $63.09 | $61.25 | $62.80 | 297 322 |
| Nov 02, 2020 | $59.51 | $60.92 | $58.86 | $60.91 | 297 778 |
| Oct 30, 2020 | $58.32 | $59.12 | $57.63 | $58.33 | 464 724 |
