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 |
| May 31, 2016 | $21.20 | $21.20 | $21.20 | $21.20 | 237 297 |
| May 27, 2016 | $21.00 | $21.00 | $21.00 | $21.00 | 219 501 |
| May 26, 2016 | $21.46 | $21.46 | $21.46 | $21.46 | 120 248 |
| May 25, 2016 | $21.61 | $21.61 | $21.61 | $21.61 | 84 075 |
| May 24, 2016 | $21.72 | $21.72 | $21.72 | $21.72 | 113 828 |
| May 23, 2016 | $21.50 | $21.50 | $21.50 | $21.50 | 149 307 |
| May 20, 2016 | $21.49 | $21.49 | $21.49 | $21.49 | 158 255 |
| May 19, 2016 | $21.10 | $21.10 | $21.10 | $21.10 | 97 351 |
| May 18, 2016 | $21.68 | $21.68 | $21.68 | $21.68 | 176 360 |
| May 17, 2016 | $21.70 | $21.70 | $21.70 | $21.70 | 101 767 |
| May 16, 2016 | $22.00 | $22.00 | $22.00 | $22.00 | 92 389 |
| May 13, 2016 | $21.70 | $21.70 | $21.70 | $21.70 | 106 595 |
| May 12, 2016 | $21.91 | $21.91 | $21.91 | $21.91 | 366 819 |
| May 11, 2016 | $21.53 | $21.53 | $21.53 | $21.53 | 778 972 |
| May 10, 2016 | $22.60 | $22.60 | $22.60 | $22.60 | 270 378 |
| May 09, 2016 | $21.90 | $21.90 | $21.90 | $21.90 | 134 705 |
| May 06, 2016 | $21.79 | $21.79 | $21.79 | $21.79 | 131 723 |
| May 05, 2016 | $21.50 | $21.50 | $21.50 | $21.50 | 88 360 |
| May 04, 2016 | $21.72 | $21.72 | $21.72 | $21.72 | 85 704 |
| May 03, 2016 | $22.39 | $22.39 | $22.39 | $22.39 | 121 994 |
| May 02, 2016 | $23.47 | $23.47 | $23.47 | $23.47 | 213 679 |
| Apr 29, 2016 | $22.81 | $22.81 | $22.81 | $22.81 | 198 243 |
| Apr 28, 2016 | $22.96 | $22.96 | $22.96 | $22.96 | 220 325 |
| Apr 27, 2016 | $23.26 | $23.26 | $23.26 | $23.26 | 72 887 |
| Apr 26, 2016 | $23.09 | $23.09 | $23.09 | $23.09 | 101 152 |
