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 |
| Aug 10, 2016 | $29.96 | $29.96 | $29.96 | $29.96 | 272 100 |
| Aug 09, 2016 | $29.64 | $29.64 | $29.64 | $29.64 | 271 500 |
| Aug 08, 2016 | $29.44 | $29.44 | $29.44 | $29.44 | 103 600 |
| Aug 05, 2016 | $29.40 | $29.40 | $29.40 | $29.40 | 150 100 |
| Aug 04, 2016 | $29.37 | $29.37 | $29.37 | $29.37 | 146 500 |
| Aug 03, 2016 | $28.47 | $28.47 | $28.47 | $28.47 | 133 800 |
| Aug 02, 2016 | $28.50 | $28.50 | $28.50 | $28.50 | 76 900 |
| Aug 01, 2016 | $28.89 | $28.89 | $28.89 | $28.89 | 106 600 |
| Jul 29, 2016 | $28.73 | $28.73 | $28.73 | $28.73 | 143 700 |
| Jul 28, 2016 | $28.61 | $28.61 | $28.61 | $28.61 | 138 000 |
| Jul 27, 2016 | $28.59 | $28.59 | $28.59 | $28.59 | 57 900 |
| Jul 26, 2016 | $28.33 | $28.33 | $28.33 | $28.33 | 109 500 |
| Jul 25, 2016 | $27.90 | $27.90 | $27.90 | $27.90 | 189 200 |
| Jul 22, 2016 | $27.79 | $27.79 | $27.79 | $27.79 | 151 500 |
| Jul 21, 2016 | $27.97 | $27.97 | $27.97 | $27.97 | 92 200 |
| Jul 20, 2016 | $28.38 | $28.38 | $28.38 | $28.38 | 55 800 |
| Jul 19, 2016 | $28.07 | $28.07 | $28.07 | $28.07 | 72 900 |
| Jul 18, 2016 | $28.42 | $28.42 | $28.42 | $28.42 | 171 200 |
| Jul 15, 2016 | $27.98 | $27.98 | $27.98 | $27.98 | 128 700 |
| Jul 14, 2016 | $27.87 | $27.87 | $27.87 | $27.87 | 197 300 |
| Jul 13, 2016 | $27.93 | $27.93 | $27.93 | $27.93 | 149 100 |
| Jul 12, 2016 | $27.99 | $27.99 | $27.99 | $27.99 | 328 100 |
| Jul 11, 2016 | $28.01 | $28.01 | $28.01 | $28.01 | 366 500 |
| Jul 08, 2016 | $27.15 | $27.15 | $27.15 | $27.15 | 316 000 |
| Jul 07, 2016 | $26.10 | $26.10 | $26.10 | $26.10 | 140 800 |
