FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Alarm.com Holdings Stock Price (Quote) NASDAQ:ALRM

$83.22 ( -0.26% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $77.91 $87.78 Friday, 30th Jul 2021 ALRM stock ended at $83.22. This is 0.26% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 1.71% from a day low at $82.11 to a day high of $83.51.
90 days $75.90 $90.88
52 weeks $52.35 $108.67

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2020-03-11 $39.00 $39.32 $37.21 $38.62 772 390
2020-03-10 $40.21 $40.21 $37.75 $39.31 713 645
2020-03-09 $42.60 $43.30 $38.81 $38.94 664 259
2020-03-06 $44.74 $45.56 $44.67 $44.89 714 174
2020-03-05 $45.84 $46.78 $44.98 $46.06 583 474
2020-03-04 $47.37 $48.16 $44.12 $46.40 1 782 163
2020-03-03 $49.82 $50.75 $46.97 $48.01 600 594
2020-03-02 $48.80 $50.23 $47.25 $50.11 892 300
2020-02-28 $45.04 $48.31 $44.95 $48.25 559 121
2020-02-27 $47.10 $47.98 $45.28 $46.21 950 118
2020-02-26 $47.82 $48.69 $46.01 $48.03 1 486 278
2020-02-25 $46.54 $46.54 $44.07 $44.76 612 477
2020-02-24 $45.42 $46.62 $45.14 $46.22 356 971
2020-02-21 $47.45 $47.49 $46.62 $47.23 231 420
2020-02-20 $47.45 $48.11 $46.93 $47.53 181 544
2020-02-19 $47.43 $47.82 $47.22 $47.43 312 230
2020-02-18 $47.37 $48.21 $47.10 $47.28 176 775
2020-02-14 $47.56 $47.78 $47.29 $47.66 179 421
2020-02-13 $46.83 $47.73 $46.81 $47.50 198 112
2020-02-12 $46.82 $47.39 $46.55 $47.06 243 800
2020-02-11 $47.44 $47.48 $46.46 $46.72 207 350
2020-02-10 $45.32 $47.33 $45.32 $47.13 464 162
2020-02-07 $44.39 $45.48 $43.83 $45.44 729 814
2020-02-06 $45.46 $45.82 $44.47 $44.50 587 351
2020-02-05 $45.24 $45.50 $44.43 $45.24 283 346
2020-02-04 $44.12 $44.76 $43.36 $44.70 481 583
2020-02-03 $44.00 $44.34 $43.29 $43.68 394 536
2020-01-31 $46.05 $46.05 $43.85 $43.93 252 930
2020-01-30 $45.69 $46.30 $45.52 $46.28 195 162
2020-01-29 $46.16 $46.48 $45.60 $45.87 257 215
2020-01-28 $45.50 $46.07 $45.34 $45.89 275 430
2020-01-27 $46.00 $46.38 $45.06 $45.23 358 659
2020-01-24 $46.28 $46.50 $45.48 $45.76 342 487
2020-01-23 $45.94 $46.06 $45.08 $45.66 536 312
2020-01-22 $46.39 $47.15 $45.92 $46.28 477 164
2020-01-21 $45.92 $46.42 $45.81 $46.26 426 475
2020-01-17 $45.54 $46.26 $45.17 $46.03 499 351
2020-01-16 $43.68 $45.28 $43.68 $45.24 311 176
2020-01-15 $43.25 $45.25 $43.25 $43.82 548 635
2020-01-14 $41.73 $43.48 $41.53 $43.00 692 370
2020-01-13 $42.30 $42.66 $41.80 $41.90 303 731
2020-01-10 $42.87 $42.87 $42.11 $42.27 331 071
2020-01-09 $43.24 $43.31 $42.65 $42.68 196 357
2020-01-08 $43.10 $43.30 $42.60 $42.99 321 647
2020-01-07 $42.90 $43.20 $42.58 $43.11 152 911
2020-01-06 $42.66 $43.16 $42.30 $43.05 230 838
2020-01-03 $42.41 $43.00 $42.39 $42.88 336 815
2020-01-02 $43.38 $43.45 $42.89 $42.99 199 801
2019-12-31 $42.38 $43.11 $42.33 $42.97 248 904
2019-12-30 $42.75 $43.00 $42.20 $42.63 215 207

About Alarm.com Holdings

Alarmcom Holdings Alarm.com Holdings, Inc. provides cloud-based software platform solutions for the connected homes in the United States and internationally. It offers multi-tenant software-as-a-service platform that allows home and business owners to intelligently secure and manage their properties, as well as remotely interact with an array of connected devices through a single intuitive interface. The company provides interactive security solutions, which offer... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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