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 |
2020-08-28 | $60.71 | $61.30 | $60.29 | $60.40 | 305 210 |
2020-08-27 | $60.97 | $61.01 | $59.37 | $60.09 | 417 709 |
2020-08-26 | $59.82 | $61.48 | $59.82 | $60.96 | 396 420 |
2020-08-25 | $58.82 | $59.72 | $58.26 | $59.63 | 424 025 |
2020-08-24 | $59.37 | $59.79 | $57.91 | $58.85 | 696 310 |
2020-08-21 | $58.34 | $59.04 | $58.14 | $58.76 | 451 928 |
2020-08-20 | $57.74 | $59.15 | $57.74 | $58.77 | 411 794 |
2020-08-19 | $57.47 | $58.54 | $56.65 | $58.02 | 439 345 |
2020-08-18 | $57.65 | $57.75 | $56.47 | $57.34 | 247 839 |
2020-08-17 | $56.98 | $57.24 | $56.40 | $57.13 | 260 739 |
2020-08-14 | $57.43 | $57.43 | $56.54 | $56.83 | 383 304 |
2020-08-13 | $57.54 | $58.06 | $56.16 | $57.25 | 399 050 |
2020-08-12 | $58.18 | $58.59 | $57.20 | $57.46 | 488 561 |
2020-08-11 | $58.52 | $59.07 | $57.46 | $57.93 | 392 698 |
2020-08-10 | $59.86 | $60.31 | $57.83 | $58.68 | 360 000 |
2020-08-07 | $60.63 | $60.87 | $59.45 | $60.25 | 583 286 |
2020-08-06 | $63.28 | $64.00 | $58.71 | $60.19 | 891 788 |
2020-08-05 | $60.75 | $62.64 | $59.80 | $62.17 | 773 827 |
2020-08-04 | $58.60 | $61.77 | $58.31 | $60.32 | 1 343 159 |
2020-08-03 | $64.20 | $64.33 | $56.24 | $58.28 | 4 003 009 |
2020-07-31 | $69.67 | $70.05 | $67.89 | $70.04 | 351 025 |
2020-07-30 | $68.32 | $70.00 | $67.51 | $69.14 | 144 392 |
2020-07-29 | $67.56 | $69.58 | $66.72 | $68.97 | 249 418 |
2020-07-28 | $68.30 | $68.32 | $66.09 | $66.61 | 448 300 |
2020-07-27 | $68.34 | $68.51 | $66.05 | $68.31 | 552 243 |