NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$69.80
-0.450 (-0.641%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ALRM stock ended at $69.80. This is 0.641% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.80% from a day low at $69.54 to a day high of $70.79. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 15, 2020 | $48.89 | $51.31 | $48.38 | $50.33 | 736 166 |
| May 14, 2020 | $48.11 | $49.24 | $47.56 | $49.08 | 351 642 |
| May 13, 2020 | $49.57 | $50.66 | $47.88 | $49.07 | 369 386 |
| May 12, 2020 | $51.68 | $51.89 | $49.56 | $49.66 | 519 425 |
| May 11, 2020 | $49.69 | $52.02 | $49.06 | $51.33 | 469 166 |
| May 08, 2020 | $48.00 | $50.42 | $47.74 | $50.05 | 614 613 |
| May 07, 2020 | $45.80 | $47.84 | $45.12 | $47.63 | 727 477 |
| May 06, 2020 | $43.30 | $44.63 | $42.31 | $44.61 | 542 944 |
| May 05, 2020 | $42.30 | $43.64 | $42.30 | $43.18 | 421 974 |
| May 04, 2020 | $41.76 | $42.21 | $40.92 | $41.65 | 554 267 |
| May 01, 2020 | $43.87 | $43.87 | $41.67 | $41.83 | 339 584 |
| Apr 30, 2020 | $44.80 | $45.09 | $43.62 | $44.73 | 293 354 |
| Apr 29, 2020 | $44.83 | $45.87 | $44.33 | $45.15 | 392 423 |
| Apr 28, 2020 | $45.94 | $45.94 | $43.73 | $44.06 | 256 755 |
| Apr 27, 2020 | $46.21 | $46.57 | $45.28 | $45.39 | 448 759 |
| Apr 24, 2020 | $45.44 | $46.05 | $44.43 | $45.74 | 290 218 |
| Apr 23, 2020 | $44.09 | $45.84 | $43.95 | $44.99 | 302 435 |
| Apr 22, 2020 | $44.08 | $44.38 | $43.00 | $43.89 | 302 951 |
| Apr 21, 2020 | $43.27 | $44.32 | $42.59 | $43.20 | 269 845 |
| Apr 20, 2020 | $44.36 | $45.26 | $43.90 | $44.17 | 363 622 |
| Apr 17, 2020 | $43.50 | $44.97 | $43.45 | $44.77 | 356 570 |
| Apr 16, 2020 | $42.85 | $43.56 | $41.75 | $42.70 | 472 917 |
| Apr 15, 2020 | $41.80 | $43.42 | $41.45 | $42.66 | 353 446 |
| Apr 14, 2020 | $42.77 | $43.97 | $42.22 | $43.03 | 466 481 |
| Apr 13, 2020 | $42.53 | $42.72 | $40.53 | $42.36 | 474 612 |
