NASDAQ:ALRM
Alarm.com Holdings Stock Price (Quote)
$66.50
+0.0500 (+0.0752%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.73 | $72.37 | Tuesday, 30th Apr 2024 ALRM stock ended at $66.50. This is 0.0752% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.77% from a day low at $66.01 to a day high of $67.18. |
| 90 days | $60.71 | $77.27 | |
| 52 weeks | $44.92 | $77.27 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $16.15 | $16.15 | $16.15 | $16.15 | 324 100 |
| Jan 28, 2016 | $16.02 | $16.02 | $16.02 | $16.02 | 121 600 |
| Jan 27, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 266 200 |
| Jan 26, 2016 | $16.52 | $16.52 | $16.52 | $16.52 | 158 900 |
| Jan 25, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 198 400 |
| Jan 22, 2016 | $16.72 | $16.72 | $16.72 | $16.72 | 103 400 |
| Jan 21, 2016 | $16.39 | $16.39 | $16.39 | $16.39 | 198 800 |
| Jan 20, 2016 | $15.92 | $15.92 | $15.92 | $15.92 | 611 700 |
| Jan 19, 2016 | $15.62 | $15.62 | $15.62 | $15.62 | 136 300 |
| Jan 15, 2016 | $16.01 | $16.01 | $16.01 | $16.01 | 199 400 |
| Jan 14, 2016 | $15.94 | $15.94 | $15.94 | $15.94 | 279 300 |
| Jan 13, 2016 | $15.92 | $15.92 | $15.92 | $15.92 | 458 200 |
| Jan 12, 2016 | $16.01 | $16.01 | $16.01 | $16.01 | 251 100 |
| Jan 11, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 475 700 |
| Jan 08, 2016 | $16.01 | $16.01 | $16.01 | $16.01 | 138 900 |
| Jan 07, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 267 500 |
| Jan 06, 2016 | $16.29 | $16.29 | $16.29 | $16.29 | 345 900 |
| Jan 05, 2016 | $15.93 | $15.93 | $15.93 | $15.93 | 240 000 |
