Alarm.com Holdings Inc (ALRM) Historical Stock Data
62.32 ↑1.54 (2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALRM is down -0.01% a day on average. There have been 13 days where Alarm.com Holdings Inc closed green and 17 days where ALRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 61.06 | 62.32 | ↑$1.26 (2.06%) | 60.84 | 62.41 | 284.91K |
| 2024-11-21 | 60.54 | 60.78 | ↑$0.24 (0.40%) | 59.99 | 60.83 | 316.92K |
| 2024-11-20 | 59.67 | 60.20 | ↑$0.53 (0.89%) | 59.10 | 60.32 | 450.10K |
| 2024-11-19 | 58.92 | 59.76 | ↑$0.84 (1.43%) | 58.88 | 59.88 | 365.91K |
| 2024-11-18 | 59.70 | 59.35 | ↓$0.35 (-0.59%) | 58.57 | 59.94 | 416.03K |
| 2024-11-15 | 60.04 | 59.85 | ↓$0.19 (-0.32%) | 59.06 | 60.22 | 487.12K |
| 2024-11-14 | 60.59 | 59.93 | ↓$0.66 (-1.09%) | 59.34 | 60.59 | 341.13K |
| 2024-11-13 | 60.42 | 60.95 | ↑$0.53 (0.88%) | 60.16 | 61.58 | 599.58K |
| 2024-11-12 | 61.07 | 60.50 | ↓$0.57 (-0.93%) | 59.82 | 61.83 | 505.99K |
| 2024-11-11 | 61.65 | 61.37 | ↓$0.28 (-0.45%) | 60.99 | 62.91 | 656.29K |
| 2024-11-08 | 65.90 | 63.51 | ↓$2.39 (-3.63%) | 62.57 | 67.30 | 0.90M |
| 2024-11-07 | 58.00 | 57.14 | ↓$0.86 (-1.48%) | 57.08 | 58.58 | 661.55K |
| 2024-11-06 | 57.89 | 58.00 | ↑$0.11 (0.19%) | 57.77 | 59.32 | 619.25K |
| 2024-11-05 | 54.66 | 56.00 | ↑$1.34 (2.45%) | 54.50 | 56.14 | 455.04K |
| 2024-11-04 | 53.22 | 53.91 | ↑$0.69 (1.30%) | 53.14 | 54.74 | 339K |
| 2024-11-01 | 53.48 | 53.42 | ↓$0.06 (-0.11%) | 53.29 | 54.56 | 310.53K |
| 2024-10-31 | 54.22 | 53.33 | ↓$0.89 (-1.64%) | 53.31 | 54.51 | 282.60K |
| 2024-10-30 | 55.08 | 54.35 | ↓$0.73 (-1.33%) | 54.29 | 55.57 | 325.70K |
| 2024-10-29 | 54.25 | 55.32 | ↑$1.07 (1.97%) | 54.04 | 55.41 | 310.16K |
| 2024-10-28 | 54.98 | 54.63 | ↓$0.35 (-0.64%) | 54.60 | 55.43 | 351.25K |
| 2024-10-25 | 54.15 | 54.50 | ↑$0.35 (0.65%) | 53.82 | 55.17 | 378.97K |
| 2024-10-24 | 54.12 | 53.94 | ↓$0.18 (-0.33%) | 53.55 | 54.63 | 325.24K |
| 2024-10-23 | 54.24 | 53.80 | ↓$0.44 (-0.81%) | 53.65 | 54.61 | 334.66K |
| 2024-10-22 | 53.31 | 54.54 | ↑$1.23 (2.31%) | 53.31 | 54.64 | 272.49K |
| 2024-10-21 | 53.61 | 53.65 | ↑$0.04 (0.07%) | 53.21 | 53.97 | 221.03K |
| 2024-10-18 | 54.00 | 53.86 | ↓$0.14 (-0.26%) | 53.47 | 54.15 | 369.20K |
| 2024-10-17 | 54.00 | 53.90 | ↓$0.10 (-0.19%) | 52.89 | 54.00 | 230.03K |
| 2024-10-16 | 54.23 | 53.99 | ↓$0.24 (-0.44%) | 53.63 | 54.79 | 220.48K |
| 2024-10-15 | 53.97 | 53.98 | ↑$0.01 (0.02%) | 53.60 | 54.51 | 285.77K |
| 2024-10-14 | 54.04 | 53.71 | ↓$0.33 (-0.61%) | 53.20 | 54.26 | 225.89K |
Create an account or log in to view more rows.
$ALRM Buying more
$ALRM good place to average up
$ALRM don’t be boring today beast
$ALRM I'm friggin bored. Just give us our money already
$ALRM ATH tomorrow we can do it
$ALRM Hedgies
we aren't going anywhere!
$ALRM We will not sell!
$ALRM God dammit
$ALRM The best investment you can make is an investment in yourself or another person
$ALRM Keep up the pressure.