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 |
| Mar 07, 2016 | $22.70 | $22.70 | $22.70 | $22.70 | 840 800 |
| Mar 04, 2016 | $21.00 | $21.00 | $21.00 | $21.00 | 390 400 |
| Mar 03, 2016 | $22.41 | $22.41 | $22.41 | $22.41 | 458 500 |
| Mar 02, 2016 | $21.43 | $21.43 | $21.43 | $21.43 | 313 800 |
| Mar 01, 2016 | $20.58 | $20.58 | $20.58 | $20.58 | 505 700 |
| Feb 29, 2016 | $19.95 | $19.95 | $19.95 | $19.95 | 693 100 |
| Feb 26, 2016 | $19.99 | $19.99 | $19.99 | $19.99 | 2 540 000 |
| Feb 25, 2016 | $17.72 | $17.72 | $17.72 | $17.72 | 217 300 |
| Feb 24, 2016 | $17.19 | $17.19 | $17.19 | $17.19 | 87 400 |
| Feb 23, 2016 | $16.87 | $16.87 | $16.87 | $16.87 | 125 600 |
| Feb 22, 2016 | $16.94 | $16.94 | $16.94 | $16.94 | 331 400 |
| Feb 19, 2016 | $16.71 | $16.71 | $16.71 | $16.71 | 283 300 |
| Feb 18, 2016 | $16.18 | $16.18 | $16.18 | $16.18 | 125 500 |
| Feb 17, 2016 | $16.04 | $16.04 | $16.04 | $16.04 | 83 000 |
| Feb 16, 2016 | $15.78 | $15.78 | $15.78 | $15.78 | 181 900 |
| Feb 12, 2016 | $15.02 | $15.02 | $15.02 | $15.02 | 171 800 |
| Feb 11, 2016 | $14.36 | $14.36 | $14.36 | $14.36 | 109 700 |
| Feb 10, 2016 | $14.44 | $14.44 | $14.44 | $14.44 | 95 300 |
| Feb 09, 2016 | $14.77 | $14.77 | $14.77 | $14.77 | 289 000 |
| Feb 08, 2016 | $14.46 | $14.46 | $14.46 | $14.46 | 144 000 |
| Feb 05, 2016 | $15.88 | $15.88 | $15.88 | $15.88 | 374 900 |
| Feb 04, 2016 | $16.04 | $16.04 | $16.04 | $16.04 | 154 100 |
| Feb 03, 2016 | $15.79 | $15.79 | $15.79 | $15.79 | 228 800 |
| Feb 02, 2016 | $15.51 | $15.51 | $15.51 | $15.51 | 296 300 |
| Feb 01, 2016 | $16.28 | $16.28 | $16.28 | $16.28 | 238 400 |
