NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.97
+0.740 (+1.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Friday, 26th Apr 2024 ALRM stock ended at $65.97. This is 1.13% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $65.50 to a day high of $66.62. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2020 | $58.34 | $59.04 | $58.14 | $58.76 | 451 928 |
| Aug 20, 2020 | $57.74 | $59.15 | $57.74 | $58.77 | 411 794 |
| Aug 19, 2020 | $57.47 | $58.54 | $56.65 | $58.02 | 439 345 |
| Aug 18, 2020 | $57.65 | $57.75 | $56.47 | $57.34 | 247 839 |
| Aug 17, 2020 | $56.98 | $57.24 | $56.40 | $57.13 | 260 739 |
| Aug 14, 2020 | $57.43 | $57.43 | $56.54 | $56.83 | 383 304 |
| Aug 13, 2020 | $57.54 | $58.06 | $56.16 | $57.25 | 399 050 |
| Aug 12, 2020 | $58.18 | $58.59 | $57.20 | $57.46 | 488 561 |
| Aug 11, 2020 | $58.52 | $59.07 | $57.46 | $57.93 | 392 698 |
| Aug 10, 2020 | $59.86 | $60.31 | $57.83 | $58.68 | 360 000 |
| Aug 07, 2020 | $60.63 | $60.87 | $59.45 | $60.25 | 583 286 |
| Aug 06, 2020 | $63.28 | $64.00 | $58.71 | $60.19 | 891 788 |
| Aug 05, 2020 | $60.75 | $62.64 | $59.80 | $62.17 | 773 827 |
| Aug 04, 2020 | $58.60 | $61.77 | $58.31 | $60.32 | 1 343 159 |
| Aug 03, 2020 | $64.20 | $64.33 | $56.24 | $58.28 | 4 003 009 |
| Jul 31, 2020 | $69.67 | $70.05 | $67.89 | $70.04 | 351 025 |
| Jul 30, 2020 | $68.32 | $70.00 | $67.51 | $69.14 | 144 392 |
| Jul 29, 2020 | $67.56 | $69.58 | $66.72 | $68.97 | 249 418 |
| Jul 28, 2020 | $68.30 | $68.32 | $66.09 | $66.61 | 448 300 |
| Jul 27, 2020 | $68.34 | $68.51 | $66.05 | $68.31 | 552 243 |
| Jul 24, 2020 | $71.00 | $71.00 | $67.21 | $67.80 | 602 844 |
| Jul 23, 2020 | $73.01 | $74.66 | $71.21 | $71.61 | 403 219 |
| Jul 22, 2020 | $73.39 | $74.07 | $72.41 | $72.84 | 283 000 |
| Jul 21, 2020 | $73.42 | $73.90 | $72.53 | $73.49 | 283 500 |
| Jul 20, 2020 | $71.24 | $72.97 | $71.08 | $72.83 | 283 600 |
