Alarm.com Holdings, Inc. - Common Stock (NQ: ALRM )

61.31 -1.64 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 62.95 63.55 61.26 61.31 455,127 -1.64(-2.61%)
Dec 20, 2024 63.50 64.58 62.49 62.95 1,583,826 -1.41(-2.18%)
Dec 19, 2024 65.43 65.76 63.64 64.36 306,428 -0.19(-0.29%)
Dec 18, 2024 68.05 68.54 64.17 64.54 496,990 -3.32(-4.89%)
Dec 17, 2024 67.43 67.95 66.70 67.86 399,921 +0.15(+0.22%)
Dec 16, 2024 66.92 68.00 66.80 67.71 283,911 +0.60(+0.89%)
Dec 13, 2024 67.22 67.50 65.90 67.11 338,120 +0.01(+0.01%)
Dec 12, 2024 67.66 68.53 66.40 67.10 418,938 -1.07(-1.57%)
Dec 11, 2024 68.53 68.76 67.73 68.17 647,342 +0.11(+0.16%)
Dec 10, 2024 68.22 69.02 67.69 68.06 483,353 -0.21(-0.31%)
Dec 09, 2024 68.70 69.12 68.15 68.27 460,463 -0.14(-0.20%)
Dec 06, 2024 68.58 68.97 68.07 68.41 343,366 +0.46(+0.68%)
Dec 05, 2024 68.72 68.91 67.75 67.95 478,656 -0.86(-1.25%)
Dec 04, 2024 66.23 70.06 66.20 68.81 870,733 +2.76(+4.18%)
Dec 03, 2024 64.92 66.08 64.55 66.05 313,101 +1.39(+2.15%)
Dec 02, 2024 65.12 65.35 64.08 64.66 374,993 -0.48(-0.74%)
Nov 29, 2024 64.34 65.19 64.23 65.14 247,253 +0.97(+1.51%)
Nov 27, 2024 64.60 64.92 63.55 64.17 319,711 -0.36(-0.56%)
Nov 26, 2024 64.21 65.08 64.01 64.53 343,215 -0.33(-0.51%)
Nov 25, 2024 62.79 65.55 62.79 64.86 564,883 +2.54(+4.08%)
Nov 22, 2024 61.06 62.41 60.84 62.32 284,912 +1.54(+2.53%)
Nov 21, 2024 60.54 60.83 59.99 60.78 316,918 +0.58(+0.96%)
Nov 20, 2024 59.67 60.32 59.10 60.20 450,101 +0.44(+0.74%)
Nov 19, 2024 58.92 59.88 58.88 59.76 365,556 +0.41(+0.69%)
Nov 18, 2024 59.70 59.94 58.57 59.35 416,027 -0.50(-0.84%)
Nov 15, 2024 60.04 60.22 59.06 59.85 487,120 -0.08(-0.13%)
Nov 14, 2024 60.59 60.59 59.34 59.93 341,126 -1.02(-1.67%)
Nov 13, 2024 60.42 61.58 60.16 60.95 599,575 +0.45(+0.74%)
Nov 12, 2024 61.07 61.83 59.82 60.50 505,989 -0.87(-1.42%)
Nov 11, 2024 61.65 62.91 60.99 61.37 656,285 -2.14(-3.37%)
Nov 08, 2024 65.90 67.30 62.57 63.51 903,716 +6.37(+11.15%)
Nov 07, 2024 58.00 58.58 57.08 57.14 661,553 -0.86(-1.48%)
Nov 06, 2024 57.89 59.32 57.77 58.00 619,243 +2.00(+3.57%)
Nov 05, 2024 54.66 56.14 54.50 56.00 455,044 +2.09(+3.88%)
Nov 04, 2024 53.22 54.74 53.14 53.91 338,995 +0.49(+0.92%)
Nov 01, 2024 53.48 54.56 53.28 53.42 310,617 +0.09(+0.17%)
Oct 31, 2024 54.22 54.51 53.31 53.33 282,597 -1.02(-1.88%)
Oct 30, 2024 55.08 55.57 54.29 54.35 325,698 -0.97(-1.75%)
Oct 29, 2024 54.25 55.41 54.04 55.32 310,160 +0.69(+1.26%)
Oct 28, 2024 54.98 55.43 54.60 54.63 351,251 +0.13(+0.24%)
Oct 25, 2024 54.15 55.17 53.82 54.50 378,966 +0.56(+1.04%)
Oct 24, 2024 54.12 54.63 53.55 53.94 325,241 +0.14(+0.26%)
Oct 23, 2024 54.24 54.61 53.65 53.80 334,663 -0.74(-1.36%)
Oct 22, 2024 53.31 54.64 53.31 54.54 272,493 +0.89(+1.66%)
Oct 21, 2024 53.61 53.97 53.21 53.65 221,031 -0.21(-0.39%)
Oct 18, 2024 54.00 54.15 53.47 53.86 369,203 -0.04(-0.07%)
Oct 17, 2024 54.00 54.00 52.89 53.90 230,028 -0.09(-0.17%)
Oct 16, 2024 54.23 54.79 53.63 53.99 220,483 +0.01(+0.02%)
Oct 15, 2024 53.97 54.51 53.60 53.98 285,771 +0.27(+0.50%)
Oct 14, 2024 54.04 54.26 53.20 53.71 225,892 -0.14(-0.26%)
Oct 11, 2024 53.33 54.20 53.09 53.85 368,596 +0.52(+0.98%)
Oct 10, 2024 52.80 53.49 52.46 53.33 258,498 -0.09(-0.17%)
Oct 09, 2024 52.79 53.54 52.72 53.42 211,420 +0.63(+1.19%)
Oct 08, 2024 52.45 53.50 52.19 52.79 348,793 +0.39(+0.74%)
Oct 07, 2024 52.48 52.76 51.88 52.40 386,129 -0.47(-0.89%)
Oct 04, 2024 53.24 53.24 52.21 52.87 292,910 +0.61(+1.17%)
Oct 03, 2024 52.24 52.66 51.87 52.26 230,176 -0.28(-0.53%)
Oct 02, 2024 53.68 53.74 52.25 52.54 409,775 -1.31(-2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.