NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$65.97
+0.740 (+1.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $74.25 | Friday, 26th Apr 2024 ALRM stock ended at $65.97. This is 1.13% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.71% from a day low at $65.50 to a day high of $66.62. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $21.64 | $21.64 | $21.64 | $21.64 | 193 145 |
| Apr 11, 2016 | $22.36 | $22.36 | $22.36 | $22.36 | 114 876 |
| Apr 08, 2016 | $22.50 | $22.50 | $22.50 | $22.50 | 130 956 |
| Apr 07, 2016 | $22.49 | $22.49 | $22.49 | $22.49 | 237 100 |
| Apr 06, 2016 | $22.82 | $22.82 | $22.82 | $22.82 | 203 087 |
| Apr 05, 2016 | $22.75 | $22.75 | $22.75 | $22.75 | 211 098 |
| Apr 04, 2016 | $23.03 | $23.03 | $23.03 | $23.03 | 149 262 |
| Apr 01, 2016 | $23.22 | $23.22 | $23.22 | $23.22 | 415 701 |
| Mar 31, 2016 | $23.70 | $23.70 | $23.70 | $23.70 | 285 199 |
| Mar 30, 2016 | $23.60 | $23.60 | $23.60 | $23.60 | 336 385 |
| Mar 29, 2016 | $22.69 | $22.69 | $22.69 | $22.69 | 367 600 |
| Mar 28, 2016 | $22.07 | $22.07 | $22.07 | $22.07 | 168 300 |
| Mar 24, 2016 | $22.03 | $22.03 | $22.03 | $22.03 | 123 200 |
| Mar 23, 2016 | $21.85 | $21.85 | $21.85 | $21.85 | 190 500 |
| Mar 22, 2016 | $21.72 | $21.72 | $21.72 | $21.72 | 154 800 |
| Mar 21, 2016 | $21.73 | $21.73 | $21.73 | $21.73 | 195 100 |
| Mar 18, 2016 | $21.75 | $21.75 | $21.75 | $21.75 | 194 400 |
| Mar 17, 2016 | $21.73 | $21.73 | $21.73 | $21.73 | 203 900 |
| Mar 16, 2016 | $21.58 | $21.58 | $21.58 | $21.58 | 76 600 |
| Mar 15, 2016 | $21.47 | $21.47 | $21.47 | $21.47 | 108 600 |
| Mar 14, 2016 | $21.35 | $21.35 | $21.35 | $21.35 | 242 300 |
| Mar 11, 2016 | $21.41 | $21.41 | $21.41 | $21.41 | 219 300 |
| Mar 10, 2016 | $21.35 | $21.35 | $21.35 | $21.35 | 293 200 |
| Mar 09, 2016 | $22.12 | $22.12 | $22.12 | $22.12 | 215 400 |
| Mar 08, 2016 | $21.65 | $21.65 | $21.65 | $21.65 | 350 900 |
