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 |
| Oct 29, 2020 | $57.99 | $59.13 | $57.31 | $59.00 | 436 148 |
| Oct 28, 2020 | $59.09 | $59.30 | $57.38 | $57.80 | 487 038 |
| Oct 27, 2020 | $60.22 | $60.80 | $59.61 | $60.04 | 246 461 |
| Oct 26, 2020 | $59.93 | $61.62 | $59.50 | $59.78 | 281 528 |
| Oct 23, 2020 | $60.81 | $60.81 | $58.93 | $60.30 | 323 661 |
| Oct 22, 2020 | $60.45 | $60.81 | $59.32 | $60.74 | 323 015 |
| Oct 21, 2020 | $60.84 | $61.15 | $59.80 | $60.00 | 220 751 |
| Oct 20, 2020 | $59.84 | $60.96 | $59.37 | $60.37 | 201 185 |
| Oct 19, 2020 | $61.27 | $61.39 | $59.27 | $59.40 | 135 640 |
| Oct 16, 2020 | $60.95 | $61.57 | $60.57 | $60.62 | 106 529 |
| Oct 15, 2020 | $59.46 | $60.92 | $58.80 | $60.85 | 151 184 |
| Oct 14, 2020 | $62.00 | $62.17 | $59.86 | $60.18 | 152 903 |
| Oct 13, 2020 | $61.19 | $61.86 | $60.95 | $61.56 | 192 545 |
| Oct 12, 2020 | $61.22 | $61.66 | $60.57 | $61.34 | 155 038 |
| Oct 09, 2020 | $60.25 | $61.14 | $60.24 | $60.54 | 179 490 |
| Oct 08, 2020 | $60.34 | $60.54 | $59.42 | $59.68 | 181 485 |
| Oct 07, 2020 | $59.45 | $60.06 | $58.79 | $59.40 | 294 387 |
| Oct 06, 2020 | $58.78 | $60.05 | $58.64 | $58.97 | 264 154 |
| Oct 05, 2020 | $57.71 | $58.69 | $57.68 | $58.50 | 173 285 |
| Oct 02, 2020 | $55.70 | $57.60 | $55.60 | $57.13 | 203 323 |
| Oct 01, 2020 | $55.80 | $57.92 | $55.80 | $57.49 | 266 865 |
| Sep 30, 2020 | $57.79 | $58.19 | $54.79 | $55.25 | 604 896 |
| Sep 29, 2020 | $56.63 | $57.29 | $55.65 | $55.89 | 260 679 |
| Sep 28, 2020 | $55.53 | $56.92 | $55.53 | $56.20 | 308 579 |
| Sep 25, 2020 | $53.66 | $55.49 | $53.55 | $55.04 | 189 931 |
