Alarm.com Holdings Inc (ALRM) Historical Stock Data
62.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALRM is up 0.04% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 61.46 | 62.30 | ↑$0.84 (1.37%) | 61.31 | 62.58 | 154.45K |
| 2024-12-23 | 62.95 | 61.31 | ↓$1.64 (-2.61%) | 61.26 | 63.55 | 455.13K |
| 2024-12-20 | 63.50 | 62.95 | ↓$0.55 (-0.87%) | 62.49 | 64.58 | 1.58M |
| 2024-12-19 | 65.43 | 64.35 | ↓$1.08 (-1.65%) | 63.64 | 65.76 | 410.53K |
| 2024-12-18 | 68.05 | 64.54 | ↓$3.51 (-5.16%) | 64.18 | 68.54 | 496.99K |
| 2024-12-17 | 67.43 | 67.86 | ↑$0.43 (0.64%) | 66.70 | 67.95 | 399.92K |
| 2024-12-16 | 66.92 | 67.71 | ↑$0.79 (1.18%) | 66.80 | 68.00 | 284.06K |
| 2024-12-13 | 67.22 | 67.11 | ↓$0.11 (-0.16%) | 65.90 | 67.50 | 338.12K |
| 2024-12-12 | 67.66 | 67.10 | ↓$0.56 (-0.83%) | 66.40 | 68.53 | 419.05K |
| 2024-12-11 | 68.53 | 68.17 | ↓$0.36 (-0.53%) | 67.74 | 68.76 | 647.34K |
| 2024-12-10 | 68.22 | 68.06 | ↓$0.16 (-0.23%) | 67.69 | 69.02 | 483.35K |
| 2024-12-09 | 68.70 | 68.27 | ↓$0.43 (-0.63%) | 68.15 | 69.12 | 460.46K |
| 2024-12-06 | 68.58 | 68.41 | ↓$0.17 (-0.25%) | 68.07 | 68.97 | 343.37K |
| 2024-12-05 | 68.72 | 67.95 | ↓$0.77 (-1.12%) | 67.75 | 68.91 | 478.66K |
| 2024-12-04 | 66.23 | 68.81 | ↑$2.58 (3.90%) | 66.20 | 70.06 | 870.73K |
| 2024-12-03 | 64.92 | 66.05 | ↑$1.13 (1.74%) | 64.55 | 66.08 | 313.10K |
| 2024-12-02 | 65.12 | 64.66 | ↓$0.46 (-0.71%) | 64.08 | 65.35 | 374.99K |
| 2024-11-29 | 64.34 | 65.14 | ↑$0.80 (1.24%) | 64.24 | 65.19 | 247.25K |
| 2024-11-27 | 64.60 | 64.17 | ↓$0.43 (-0.67%) | 63.55 | 64.92 | 319.71K |
| 2024-11-26 | 64.21 | 64.53 | ↑$0.32 (0.50%) | 64.01 | 65.08 | 343.22K |
| 2024-11-25 | 62.79 | 64.86 | ↑$2.07 (3.30%) | 62.79 | 65.55 | 564.88K |
| 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 |
Create an account or log in to view more rows.
$ALRM we like the stock
$ALRM BUY BUY BUY
$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