NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$64.11
-0.190 (-0.295%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.97 | Friday, 19th Apr 2024 ALRM stock ended at $64.11. This is 0.295% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $63.73 to a day high of $64.84. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-09-12 | $58.72 | $58.82 | $58.22 | $58.74 | 188 870 |
| 2023-09-11 | $58.91 | $59.13 | $58.50 | $58.75 | 183 261 |
| 2023-09-08 | $59.16 | $59.31 | $58.53 | $58.62 | 171 370 |
| 2023-09-07 | $58.16 | $58.98 | $57.63 | $58.88 | 183 334 |
| 2023-09-06 | $58.33 | $58.66 | $58.00 | $58.38 | 147 836 |
| 2023-09-05 | $59.02 | $59.02 | $57.61 | $58.47 | 231 056 |
| 2023-09-01 | $58.90 | $59.88 | $58.87 | $59.47 | 159 713 |
| 2023-08-31 | $58.69 | $59.44 | $58.51 | $58.57 | 174 245 |
| 2023-08-30 | $58.00 | $58.95 | $57.79 | $58.79 | 163 473 |
| 2023-08-29 | $58.00 | $58.79 | $57.66 | $58.20 | 147 616 |
| 2023-08-28 | $58.08 | $58.66 | $58.03 | $58.11 | 130 367 |
| 2023-08-25 | $57.00 | $58.18 | $56.97 | $57.99 | 164 912 |
| 2023-08-24 | $57.76 | $58.17 | $56.97 | $57.13 | 167 171 |
| 2023-08-23 | $57.44 | $57.91 | $57.35 | $57.68 | 165 119 |
| 2023-08-22 | $57.26 | $57.94 | $56.73 | $57.27 | 192 732 |
| 2023-08-21 | $57.03 | $57.99 | $56.47 | $57.13 | 159 505 |
| 2023-08-18 | $56.30 | $57.91 | $55.47 | $57.16 | 172 524 |
| 2023-08-17 | $57.23 | $57.46 | $56.15 | $56.91 | 181 829 |
| 2023-08-16 | $57.45 | $58.63 | $57.36 | $57.48 | 296 428 |
| 2023-08-15 | $57.72 | $58.36 | $57.12 | $57.60 | 183 830 |
| 2023-08-14 | $60.63 | $60.63 | $57.16 | $57.95 | 444 389 |
| 2023-08-11 | $60.99 | $61.69 | $60.25 | $61.01 | 377 830 |
| 2023-08-10 | $55.99 | $61.18 | $55.03 | $61.05 | 1 108 453 |
