FREE PREMIUM SUBSCRIPTION FOR 14 DAYS!

Alarm.com Holdings Stock Price (Quote) NASDAQ:ALRM

$83.22 ( -0.26% ) Friday, 30th Jul 2021

Range Low Price High Price Comment
30 days $77.91 $87.78 Friday, 30th Jul 2021 ALRM stock ended at $83.22. This is 0.26% less than the trading day before Thursday, 29th Jul 2021. During the day the stock fluctuated 1.71% from a day low at $82.11 to a day high of $83.51.
90 days $75.90 $90.88
52 weeks $52.35 $108.67

Historical Alarm.com Holdings prices

Date Open High Low Close Volume
2019-12-27 $42.89 $42.89 $42.25 $42.75 226 899
2019-12-26 $42.52 $42.77 $42.43 $42.64 198 454
2019-12-24 $43.03 $43.04 $42.25 $42.51 108 421
2019-12-23 $42.58 $43.56 $42.33 $42.97 312 947
2019-12-20 $42.14 $42.72 $41.70 $42.49 750 304
2019-12-19 $41.75 $42.27 $41.45 $42.04 496 960
2019-12-18 $41.98 $42.18 $41.66 $41.88 245 630
2019-12-17 $41.85 $42.02 $41.51 $41.95 321 002
2019-12-16 $42.67 $43.03 $41.95 $41.96 238 642
2019-12-13 $41.94 $42.69 $41.60 $42.41 393 600
2019-12-12 $41.35 $42.32 $41.06 $41.95 257 104
2019-12-11 $41.96 $42.17 $41.30 $41.46 275 741
2019-12-10 $42.86 $43.00 $41.66 $41.86 453 660
2019-12-09 $43.17 $43.63 $42.90 $42.93 268 730
2019-12-06 $42.66 $43.63 $42.15 $43.24 283 559
2019-12-05 $42.71 $43.04 $42.26 $42.58 344 877
2019-12-04 $42.48 $42.81 $42.03 $42.51 502 015
2019-12-03 $41.48 $42.53 $41.29 $42.26 365 334
2019-12-02 $43.61 $43.74 $41.82 $41.97 560 879
2019-11-29 $43.30 $43.71 $43.02 $43.62 103 376
2019-11-27 $43.42 $43.74 $43.14 $43.37 217 917
2019-11-26 $42.88 $43.44 $42.84 $43.16 230 551
2019-11-25 $42.15 $43.22 $42.13 $43.07 318 950
2019-11-22 $42.20 $42.49 $41.60 $42.14 263 382
2019-11-21 $42.55 $42.55 $41.55 $41.88 536 351
2019-11-20 $42.05 $42.80 $41.61 $42.45 603 303
2019-11-19 $43.24 $43.37 $42.07 $42.22 721 361
2019-11-18 $43.93 $43.99 $42.83 $43.00 303 591
2019-11-15 $44.90 $44.90 $43.86 $44.15 354 849
2019-11-14 $44.62 $45.12 $44.24 $44.59 223 244
2019-11-13 $45.70 $45.87 $44.44 $44.78 289 895
2019-11-12 $45.68 $45.99 $45.17 $45.85 199 335
2019-11-11 $45.03 $46.08 $44.81 $45.72 226 632
2019-11-08 $47.05 $47.33 $45.17 $45.37 419 935
2019-11-07 $46.77 $48.17 $46.30 $47.38 514 832
2019-11-06 $51.65 $51.99 $45.32 $46.27 1 882 990
2019-11-05 $51.16 $52.33 $50.49 $51.53 640 250
2019-11-04 $50.52 $51.18 $50.29 $51.08 347 200
2019-11-01 $49.70 $50.53 $49.20 $50.47 277 268
2019-10-31 $49.92 $49.92 $49.09 $49.40 263 297
2019-10-30 $49.52 $50.09 $48.99 $49.96 174 789
2019-10-29 $49.02 $49.45 $48.59 $49.31 201 240
2019-10-28 $48.99 $49.58 $48.72 $49.11 126 560
2019-10-25 $48.06 $49.27 $47.79 $48.79 138 320
2019-10-24 $48.53 $48.78 $47.27 $48.08 165 977
2019-10-23 $47.55 $49.03 $47.55 $48.21 322 720
2019-10-22 $48.96 $49.01 $46.12 $47.39 438 388
2019-10-21 $49.01 $49.75 $47.88 $48.95 410 993
2019-10-18 $47.63 $47.68 $46.69 $47.21 310 837
2019-10-17 $47.28 $48.14 $47.21 $47.72 215 223

About Alarm.com Holdings

Alarmcom Holdings Alarm.com Holdings, Inc. provides cloud-based software platform solutions for the connected homes in the United States and internationally. It offers multi-tenant software-as-a-service platform that allows home and business owners to intelligently secure and manage their properties, as well as remotely interact with an array of connected devices through a single intuitive interface. The company provides interactive security solutions, which offer... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT