NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$68.79
+0.180 (+0.262%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $70.79 | Thursday, 9th May 2024 ALRM stock ended at $68.79. This is 0.262% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.13% from a day low at $68.63 to a day high of $70.09. |
| 90 days | $63.73 | $77.27 | |
| 52 weeks | $47.85 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $28.26 | $28.26 | $27.26 | $27.56 | 142 232 |
| Dec 30, 2016 | $27.99 | $28.07 | $27.12 | $27.83 | 145 344 |
| Dec 29, 2016 | $27.32 | $28.27 | $26.68 | $27.89 | 197 878 |
| Dec 28, 2016 | $27.52 | $27.79 | $26.80 | $27.42 | 168 661 |
| Dec 27, 2016 | $27.32 | $27.79 | $27.32 | $27.36 | 94 218 |
| Dec 23, 2016 | $27.31 | $27.66 | $27.09 | $27.33 | 143 919 |
| Dec 22, 2016 | $27.23 | $27.65 | $26.86 | $27.30 | 271 759 |
| Dec 21, 2016 | $27.46 | $27.57 | $26.68 | $27.16 | 178 515 |
| Dec 20, 2016 | $27.34 | $27.75 | $26.90 | $27.55 | 199 581 |
| Dec 19, 2016 | $28.02 | $28.10 | $27.26 | $27.38 | 143 174 |
| Dec 16, 2016 | $28.05 | $28.34 | $27.78 | $27.87 | 135 905 |
| Dec 15, 2016 | $27.86 | $28.25 | $27.76 | $28.16 | 226 227 |
| Dec 14, 2016 | $27.97 | $28.43 | $27.65 | $27.85 | 166 066 |
| Dec 13, 2016 | $27.59 | $28.05 | $27.41 | $27.92 | 123 311 |
| Dec 12, 2016 | $27.64 | $27.74 | $27.17 | $27.55 | 174 984 |
| Dec 09, 2016 | $28.45 | $28.86 | $27.59 | $27.64 | 184 123 |
| Dec 08, 2016 | $28.31 | $28.61 | $27.99 | $28.30 | 167 761 |
| Dec 07, 2016 | $28.12 | $28.55 | $27.81 | $28.38 | 329 017 |
| Dec 06, 2016 | $28.35 | $28.57 | $28.05 | $28.13 | 288 509 |
| Dec 05, 2016 | $28.57 | $28.85 | $28.30 | $28.36 | 193 521 |
| Dec 02, 2016 | $28.70 | $28.91 | $28.19 | $28.61 | 501 825 |
| Dec 01, 2016 | $30.00 | $30.03 | $28.34 | $28.86 | 574 162 |
| Nov 30, 2016 | $30.00 | $30.00 | $29.15 | $29.62 | 209 185 |
| Nov 29, 2016 | $30.66 | $30.82 | $29.71 | $29.90 | 224 864 |
| Nov 28, 2016 | $31.08 | $31.40 | $29.91 | $30.96 | 261 532 |
