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 |
| Sep 15, 2016 | $25.42 | $25.42 | $25.42 | $25.42 | 214 200 |
| Sep 14, 2016 | $25.56 | $25.56 | $25.56 | $25.56 | 295 500 |
| Sep 13, 2016 | $24.72 | $24.72 | $24.72 | $24.72 | 462 800 |
| Sep 12, 2016 | $25.20 | $25.20 | $25.20 | $25.20 | 283 500 |
| Sep 09, 2016 | $24.99 | $24.99 | $24.99 | $24.99 | 293 900 |
| Sep 08, 2016 | $26.11 | $26.11 | $26.11 | $26.11 | 347 000 |
| Sep 07, 2016 | $27.17 | $27.17 | $27.17 | $27.17 | 215 900 |
| Sep 06, 2016 | $27.39 | $27.39 | $27.39 | $27.39 | 280 200 |
| Sep 02, 2016 | $28.00 | $28.00 | $28.00 | $28.00 | 235 200 |
| Sep 01, 2016 | $27.88 | $27.88 | $27.88 | $27.88 | 211 700 |
| Aug 31, 2016 | $27.43 | $27.43 | $27.43 | $27.43 | 254 700 |
| Aug 30, 2016 | $27.91 | $27.91 | $27.91 | $27.91 | 380 800 |
| Aug 29, 2016 | $27.64 | $27.64 | $27.64 | $27.64 | 332 000 |
| Aug 26, 2016 | $28.31 | $28.31 | $28.31 | $28.31 | 153 600 |
| Aug 25, 2016 | $28.27 | $28.27 | $28.27 | $28.27 | 233 700 |
| Aug 24, 2016 | $28.35 | $28.35 | $28.35 | $28.35 | 518 900 |
| Aug 23, 2016 | $28.25 | $28.25 | $28.25 | $28.25 | 273 500 |
| Aug 22, 2016 | $28.02 | $28.02 | $28.02 | $28.02 | 321 700 |
| Aug 19, 2016 | $28.01 | $28.01 | $28.01 | $28.01 | 459 500 |
| Aug 18, 2016 | $28.14 | $28.14 | $28.14 | $28.14 | 935 500 |
| Aug 17, 2016 | $29.91 | $29.91 | $29.91 | $29.91 | 490 700 |
| Aug 16, 2016 | $29.96 | $29.96 | $29.96 | $29.96 | 1 401 600 |
| Aug 15, 2016 | $32.93 | $32.93 | $32.93 | $32.93 | 934 700 |
| Aug 12, 2016 | $30.83 | $30.83 | $30.83 | $30.83 | 498 800 |
| Aug 11, 2016 | $30.76 | $30.76 | $30.76 | $30.76 | 305 500 |
