NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$69.04
-0.620 (-0.89%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $63.73 | $70.79 | Friday, 17th May 2024 ALRM stock ended at $69.04. This is 0.89% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.38% from a day low at $68.21 to a day high of $69.83. |
90 days | $63.73 | $77.27 | |
52 weeks | $48.01 | $77.27 |
Date | Open | High | Low | Close | Volume |
Feb 10, 2020 | $45.32 | $47.33 | $45.32 | $47.13 | 464 162 |
Feb 07, 2020 | $44.39 | $45.48 | $43.83 | $45.44 | 729 814 |
Feb 06, 2020 | $45.46 | $45.82 | $44.47 | $44.50 | 587 351 |
Feb 05, 2020 | $45.24 | $45.50 | $44.43 | $45.24 | 283 346 |
Feb 04, 2020 | $44.12 | $44.76 | $43.36 | $44.70 | 481 583 |
Feb 03, 2020 | $44.00 | $44.34 | $43.29 | $43.68 | 394 536 |
Jan 31, 2020 | $46.05 | $46.05 | $43.85 | $43.93 | 252 930 |
Jan 30, 2020 | $45.69 | $46.30 | $45.52 | $46.28 | 195 162 |
Jan 29, 2020 | $46.16 | $46.48 | $45.60 | $45.87 | 257 215 |
Jan 28, 2020 | $45.50 | $46.07 | $45.34 | $45.89 | 275 430 |
Jan 27, 2020 | $46.00 | $46.38 | $45.06 | $45.23 | 358 659 |
Jan 24, 2020 | $46.28 | $46.50 | $45.48 | $45.76 | 342 487 |
Jan 23, 2020 | $45.94 | $46.06 | $45.08 | $45.66 | 536 312 |
Jan 22, 2020 | $46.39 | $47.15 | $45.92 | $46.28 | 477 164 |
Jan 21, 2020 | $45.92 | $46.42 | $45.81 | $46.26 | 426 475 |
Jan 17, 2020 | $45.54 | $46.26 | $45.17 | $46.03 | 499 351 |
Jan 16, 2020 | $43.68 | $45.28 | $43.68 | $45.24 | 311 176 |
Jan 15, 2020 | $43.25 | $45.25 | $43.25 | $43.82 | 548 635 |
Jan 14, 2020 | $41.73 | $43.48 | $41.53 | $43.00 | 692 370 |
Jan 13, 2020 | $42.30 | $42.66 | $41.80 | $41.90 | 303 731 |
Jan 10, 2020 | $42.87 | $42.87 | $42.11 | $42.27 | 331 071 |
Jan 09, 2020 | $43.24 | $43.31 | $42.65 | $42.68 | 196 357 |
Jan 08, 2020 | $43.10 | $43.30 | $42.60 | $42.99 | 321 647 |
Jan 07, 2020 | $42.90 | $43.20 | $42.58 | $43.11 | 152 911 |
Jan 06, 2020 | $42.66 | $43.16 | $42.30 | $43.05 | 230 838 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ALRM stock historical prices to predict future price movements?
Trend Analysis: Examine the ALRM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ALRM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.