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 |
| Oct 20, 2016 | $29.59 | $29.59 | $29.59 | $29.59 | 65 000 |
| Oct 19, 2016 | $29.95 | $29.95 | $29.95 | $29.95 | 87 600 |
| Oct 18, 2016 | $29.81 | $29.81 | $29.81 | $29.81 | 194 900 |
| Oct 17, 2016 | $29.61 | $29.61 | $29.61 | $29.61 | 109 700 |
| Oct 14, 2016 | $29.72 | $29.72 | $29.72 | $29.72 | 221 500 |
| Oct 13, 2016 | $29.20 | $29.20 | $29.20 | $29.20 | 114 400 |
| Oct 12, 2016 | $29.10 | $29.10 | $29.10 | $29.10 | 95 200 |
| Oct 11, 2016 | $28.86 | $28.86 | $28.86 | $28.86 | 120 200 |
| Oct 10, 2016 | $29.49 | $29.49 | $29.49 | $29.49 | 166 900 |
| Oct 07, 2016 | $29.51 | $29.51 | $29.51 | $29.51 | 311 500 |
| Oct 06, 2016 | $29.24 | $29.24 | $29.24 | $29.24 | 213 700 |
| Oct 05, 2016 | $29.24 | $29.24 | $29.24 | $29.24 | 212 000 |
| Oct 04, 2016 | $29.23 | $29.23 | $29.23 | $29.23 | 196 400 |
| Oct 03, 2016 | $29.18 | $29.18 | $29.18 | $29.18 | 233 700 |
| Sep 30, 2016 | $28.86 | $28.86 | $28.86 | $28.86 | 198 200 |
| Sep 29, 2016 | $28.27 | $28.27 | $28.27 | $28.27 | 226 800 |
| Sep 28, 2016 | $28.28 | $28.28 | $28.28 | $28.28 | 450 500 |
| Sep 27, 2016 | $28.01 | $28.01 | $28.01 | $28.01 | 236 400 |
| Sep 26, 2016 | $27.13 | $27.13 | $27.13 | $27.13 | 151 200 |
| Sep 23, 2016 | $26.95 | $26.95 | $26.95 | $26.95 | 131 900 |
| Sep 22, 2016 | $26.92 | $26.92 | $26.92 | $26.92 | 323 300 |
| Sep 21, 2016 | $26.81 | $26.81 | $26.81 | $26.81 | 113 900 |
| Sep 20, 2016 | $26.02 | $26.02 | $26.02 | $26.02 | 138 700 |
| Sep 19, 2016 | $25.81 | $25.81 | $25.81 | $25.81 | 275 900 |
| Sep 16, 2016 | $25.27 | $25.27 | $25.27 | $25.27 | 440 600 |
