NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.25
-0.430 (-0.665%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $64.21 | $74.97 | Wednesday, 17th Apr 2024 ALRM stock ended at $64.25. This is 0.665% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $64.21 to a day high of $65.54. |
| 90 days | $60.00 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-17 | $57.12 | $58.05 | $57.12 | $57.49 | 245 386 |
| 2023-10-16 | $58.24 | $58.59 | $57.11 | $57.50 | 235 292 |
| 2023-10-13 | $59.05 | $59.05 | $57.57 | $57.74 | 196 397 |
| 2023-10-12 | $59.74 | $59.74 | $58.46 | $59.21 | 150 782 |
| 2023-10-11 | $60.30 | $60.53 | $59.39 | $59.91 | 166 360 |
| 2023-10-10 | $60.21 | $60.82 | $60.05 | $60.09 | 127 107 |
| 2023-10-09 | $59.47 | $60.44 | $59.19 | $60.36 | 144 688 |
| 2023-10-06 | $59.33 | $60.32 | $57.82 | $60.07 | 134 050 |
| 2023-10-05 | $60.01 | $60.66 | $59.65 | $59.79 | 128 452 |
| 2023-10-04 | $59.80 | $60.31 | $59.35 | $60.23 | 139 847 |
| 2023-10-03 | $59.42 | $60.15 | $59.12 | $59.46 | 199 541 |
| 2023-10-02 | $60.85 | $61.12 | $59.27 | $59.95 | 293 129 |
| 2023-09-29 | $61.48 | $61.61 | $60.75 | $61.14 | 259 423 |
| 2023-09-28 | $60.78 | $61.78 | $59.62 | $60.88 | 228 897 |
| 2023-09-27 | $61.60 | $62.39 | $60.30 | $60.78 | 257 371 |
| 2023-09-26 | $62.00 | $62.07 | $60.66 | $61.14 | 352 265 |
| 2023-09-25 | $61.18 | $62.64 | $61.18 | $62.02 | 270 614 |
| 2023-09-22 | $60.30 | $62.14 | $59.80 | $61.46 | 368 858 |
| 2023-09-21 | $60.30 | $60.71 | $59.99 | $60.13 | 209 201 |
| 2023-09-20 | $60.56 | $61.39 | $60.50 | $60.68 | 238 400 |
| 2023-09-19 | $60.44 | $60.59 | $59.39 | $60.35 | 241 777 |
| 2023-09-18 | $59.78 | $60.26 | $59.52 | $59.94 | 226 285 |
| 2023-09-15 | $60.31 | $60.31 | $59.02 | $59.50 | 851 513 |
| 2023-09-14 | $59.37 | $60.58 | $58.75 | $60.46 | 216 185 |
| 2023-09-13 | $58.55 | $59.40 | $58.40 | $59.19 | 202 294 |
