NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.23
-0.560 (-0.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Thursday, 25th Apr 2024 ALRM stock ended at $65.23. This is 0.85% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $64.28 to a day high of $65.49. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $55.05 | $55.47 | $53.85 | $54.48 | 239 925 |
| Nov 29, 2023 | $55.98 | $56.55 | $54.56 | $54.76 | 160 182 |
| Nov 28, 2023 | $55.57 | $55.57 | $54.81 | $55.21 | 219 582 |
| Nov 27, 2023 | $56.73 | $56.73 | $55.37 | $55.50 | 215 168 |
| Nov 24, 2023 | $56.79 | $56.93 | $56.20 | $56.75 | 149 102 |
| Nov 22, 2023 | $58.03 | $58.29 | $57.01 | $57.09 | 268 202 |
| Nov 21, 2023 | $58.40 | $58.51 | $57.14 | $57.83 | 232 265 |
| Nov 20, 2023 | $58.29 | $59.24 | $57.96 | $58.81 | 223 683 |
| Nov 17, 2023 | $58.36 | $58.74 | $57.88 | $58.29 | 268 637 |
| Nov 16, 2023 | $58.68 | $58.77 | $57.46 | $58.09 | 259 634 |
| Nov 15, 2023 | $57.90 | $59.60 | $57.90 | $58.61 | 257 183 |
| Nov 14, 2023 | $56.73 | $58.19 | $55.74 | $58.09 | 390 267 |
| Nov 13, 2023 | $56.46 | $56.46 | $55.01 | $55.38 | 296 692 |
| Nov 10, 2023 | $54.52 | $56.84 | $54.05 | $56.59 | 531 997 |
| Nov 09, 2023 | $52.40 | $52.40 | $51.20 | $51.47 | 262 757 |
| Nov 08, 2023 | $52.56 | $52.78 | $51.91 | $52.01 | 182 700 |
| Nov 07, 2023 | $52.36 | $52.50 | $51.77 | $52.41 | 370 556 |
| Nov 06, 2023 | $52.09 | $52.54 | $51.05 | $52.14 | 221 066 |
| Nov 03, 2023 | $52.67 | $53.50 | $52.31 | $52.33 | 254 101 |
| Nov 02, 2023 | $51.13 | $52.71 | $50.57 | $51.93 | 336 068 |
| Nov 01, 2023 | $50.92 | $51.12 | $49.70 | $50.38 | 299 305 |
| Oct 31, 2023 | $52.90 | $53.44 | $50.99 | $51.13 | 392 724 |
| Oct 30, 2023 | $53.85 | $53.85 | $52.78 | $53.12 | 247 401 |
| Oct 27, 2023 | $54.43 | $54.43 | $53.23 | $53.39 | 229 198 |
| Oct 26, 2023 | $54.88 | $54.92 | $53.95 | $54.44 | 189 710 |
