NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.23
-0.560 (-0.85%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Thursday, 25th Apr 2024 ALRM stock ended at $65.23. This is 0.85% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.89% from a day low at $64.28 to a day high of $65.49. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $57.72 | $58.36 | $57.12 | $57.60 | 183 830 |
| Aug 14, 2023 | $60.63 | $60.63 | $57.16 | $57.95 | 444 389 |
| Aug 11, 2023 | $60.99 | $61.69 | $60.25 | $61.01 | 377 830 |
| Aug 10, 2023 | $55.99 | $61.18 | $55.03 | $61.05 | 1 108 453 |
| Aug 09, 2023 | $49.63 | $49.96 | $48.61 | $49.21 | 235 529 |
| Aug 08, 2023 | $50.48 | $50.75 | $49.33 | $49.76 | 144 437 |
| Aug 07, 2023 | $51.37 | $51.59 | $50.68 | $51.13 | 118 657 |
| Aug 04, 2023 | $51.90 | $52.00 | $50.88 | $51.03 | 114 334 |
| Aug 03, 2023 | $53.17 | $53.44 | $51.91 | $51.98 | 118 965 |
| Aug 02, 2023 | $54.45 | $54.45 | $52.83 | $53.51 | 100 976 |
| Aug 01, 2023 | $54.88 | $55.28 | $54.39 | $55.04 | 125 814 |
| Jul 31, 2023 | $55.17 | $55.74 | $54.88 | $55.21 | 133 461 |
| Jul 28, 2023 | $54.92 | $55.75 | $54.92 | $55.16 | 189 738 |
| Jul 27, 2023 | $55.00 | $55.18 | $54.24 | $54.55 | 189 974 |
| Jul 26, 2023 | $53.64 | $54.70 | $53.64 | $54.52 | 238 511 |
| Jul 25, 2023 | $53.04 | $53.96 | $53.04 | $53.81 | 141 900 |
| Jul 24, 2023 | $52.42 | $53.24 | $51.87 | $53.14 | 193 894 |
| Jul 21, 2023 | $53.38 | $53.67 | $52.35 | $52.50 | 144 358 |
| Jul 20, 2023 | $54.16 | $54.20 | $52.77 | $52.91 | 108 465 |
| Jul 19, 2023 | $54.60 | $54.89 | $54.04 | $54.16 | 86 423 |
| Jul 18, 2023 | $54.99 | $55.40 | $53.83 | $54.35 | 126 016 |
| Jul 17, 2023 | $54.51 | $55.28 | $53.75 | $55.11 | 138 851 |
| Jul 14, 2023 | $54.41 | $54.58 | $53.86 | $54.37 | 176 448 |
| Jul 13, 2023 | $54.53 | $55.22 | $54.39 | $54.58 | 148 346 |
| Jul 12, 2023 | $54.45 | $54.57 | $53.61 | $54.37 | 207 509 |
