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
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