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 |
| Jul 06, 2016 | $26.09 | $26.09 | $26.09 | $26.09 | 168 200 |
| Jul 05, 2016 | $26.30 | $26.30 | $26.30 | $26.30 | 174 700 |
| Jul 01, 2016 | $26.44 | $26.44 | $26.44 | $26.44 | 246 500 |
| Jun 30, 2016 | $25.63 | $25.63 | $25.63 | $25.63 | 180 700 |
| Jun 29, 2016 | $24.94 | $24.94 | $24.94 | $24.94 | 202 500 |
| Jun 28, 2016 | $24.52 | $24.52 | $24.52 | $24.52 | 167 300 |
| Jun 27, 2016 | $23.86 | $23.86 | $23.86 | $23.86 | 230 900 |
| Jun 24, 2016 | $25.02 | $25.02 | $25.02 | $25.02 | 737 500 |
| Jun 23, 2016 | $25.09 | $25.09 | $25.09 | $25.09 | 632 400 |
| Jun 22, 2016 | $22.52 | $22.52 | $22.52 | $22.52 | 210 200 |
| Jun 21, 2016 | $23.35 | $23.35 | $23.35 | $23.35 | 388 200 |
| Jun 20, 2016 | $25.04 | $25.04 | $25.04 | $25.04 | 400 500 |
| Jun 17, 2016 | $24.30 | $24.30 | $24.30 | $24.30 | 536 600 |
| Jun 16, 2016 | $22.57 | $22.57 | $22.57 | $22.57 | 344 922 |
| Jun 15, 2016 | $21.20 | $21.20 | $21.20 | $21.20 | 161 348 |
| Jun 14, 2016 | $21.10 | $21.10 | $21.10 | $21.10 | 155 151 |
| Jun 13, 2016 | $21.95 | $21.95 | $21.95 | $21.95 | 288 501 |
| Jun 10, 2016 | $22.42 | $22.42 | $22.42 | $22.42 | 231 178 |
| Jun 09, 2016 | $22.51 | $22.51 | $22.51 | $22.51 | 281 486 |
| Jun 08, 2016 | $22.24 | $22.24 | $22.24 | $22.24 | 80 518 |
| Jun 07, 2016 | $22.10 | $22.10 | $22.10 | $22.10 | 96 401 |
| Jun 06, 2016 | $21.83 | $21.83 | $21.83 | $21.83 | 84 339 |
| Jun 03, 2016 | $21.52 | $21.52 | $21.52 | $21.52 | 47 734 |
| Jun 02, 2016 | $21.71 | $21.71 | $21.71 | $21.71 | 119 115 |
| Jun 01, 2016 | $21.67 | $21.67 | $21.67 | $21.67 | 152 165 |
