Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$68.79
+0.180 (+0.262%)
At Close: May 09, 2024
Forecast Earnings Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
Nov 25, 2016 $30.98 $31.23 $30.84 $31.11 37 910
Nov 23, 2016 $30.68 $31.00 $30.22 $30.91 122 376
Nov 22, 2016 $29.53 $30.99 $29.21 $30.78 292 841
Nov 21, 2016 $29.50 $29.67 $29.19 $29.57 290 657
Nov 18, 2016 $29.41 $29.50 $29.02 $29.39 187 526
Nov 17, 2016 $29.40 $29.50 $28.56 $29.46 265 128
Nov 16, 2016 $27.88 $29.23 $27.76 $29.01 563 738
Nov 15, 2016 $33.97 $34.43 $27.50 $27.90 1 900 959
Nov 14, 2016 $31.00 $32.54 $30.74 $32.37 722 538
Nov 11, 2016 $29.85 $30.97 $29.13 $30.72 328 626
Nov 10, 2016 $30.26 $31.00 $29.63 $30.17 159 864
Nov 09, 2016 $29.21 $30.64 $28.73 $30.58 166 960
Nov 08, 2016 $29.89 $29.89 $29.89 $29.89 119 377
Nov 07, 2016 $29.78 $29.78 $29.78 $29.78 140 200
Nov 04, 2016 $28.73 $28.73 $28.73 $28.73 238 200
Nov 03, 2016 $28.52 $28.52 $28.52 $28.52 95 000
Nov 02, 2016 $28.32 $28.32 $28.32 $28.32 148 700
Nov 01, 2016 $28.92 $28.92 $28.92 $28.92 133 600
Oct 31, 2016 $29.18 $29.18 $29.18 $29.18 209 700
Oct 28, 2016 $29.29 $29.29 $29.29 $29.29 86 500
Oct 27, 2016 $28.89 $28.89 $28.89 $28.89 79 200
Oct 26, 2016 $29.32 $29.32 $29.32 $29.32 68 800
Oct 25, 2016 $29.34 $29.34 $29.34 $29.34 275 100
Oct 24, 2016 $29.76 $29.76 $29.76 $29.76 152 300
Oct 21, 2016 $29.62 $29.62 $29.62 $29.62 85 000
Click to get the best stock tips daily for free!

About Alarm.com Holdings

Alarm.com Holdings Alarm.com Holdings, Inc. provides cloud-based solutions for smart residential and commercial properties in the United States and internationally. It operates in two segments, Alarm.com and Other. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, door locks, garage doors, Internet of Things, thermostats, and video cameras; ... ALRM Profile

Golden Star

Ticker Date Change Price
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT