Alarm.com Holdings Inc (ALRM) Historical Stock Data
68.27 ↑0.52 (0.77%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALRM is down -0.31% a day on average. There have been 12 days where Alarm.com Holdings Inc closed green and 18 days where ALRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 68.99 | 68.27 | ↓$0.72 (-1.04%) | 67.73 | 69.50 | 244.95K |
| 2024-05-02 | 67.61 | 67.75 | ↑$0.14 (0.21%) | 66.61 | 67.94 | 254.87K |
| 2024-05-01 | 66.63 | 66.90 | ↑$0.27 (0.41%) | 66.04 | 68.09 | 277.04K |
| 2024-04-30 | 66.02 | 66.50 | ↑$0.48 (0.73%) | 66.01 | 67.21 | 481.28K |
| 2024-04-29 | 66.39 | 66.45 | ↑$0.06 (0.09%) | 66.13 | 67.18 | 297.86K |
| 2024-04-26 | 65.71 | 65.97 | ↑$0.26 (0.40%) | 65.50 | 66.62 | 195.90K |
| 2024-04-25 | 64.99 | 65.23 | ↑$0.24 (0.37%) | 64.26 | 65.49 | 153.07K |
| 2024-04-24 | 66.45 | 65.79 | ↓$0.66 (-0.99%) | 65.24 | 66.71 | 153.61K |
| 2024-04-23 | 64.71 | 66.15 | ↑$1.44 (2.23%) | 64.51 | 66.70 | 190.82K |
| 2024-04-22 | 64.46 | 64.82 | ↑$0.36 (0.56%) | 64.20 | 65.17 | 170.29K |
| 2024-04-19 | 64.15 | 64.11 | ↓$0.04 (-0.06%) | 63.73 | 64.91 | 213.73K |
| 2024-04-18 | 64.29 | 64.30 | ↑$0.01 (0.02%) | 63.80 | 65.00 | 199.03K |
| 2024-04-17 | 65.07 | 64.25 | ↓$0.82 (-1.26%) | 64.21 | 65.54 | 197.24K |
| 2024-04-16 | 65.62 | 64.68 | ↓$0.94 (-1.43%) | 64.62 | 66.15 | 221.46K |
| 2024-04-15 | 68.09 | 65.77 | ↓$2.32 (-3.41%) | 65.68 | 68.22 | 246.37K |
| 2024-04-12 | 67.96 | 67.82 | ↓$0.14 (-0.21%) | 67.46 | 68.15 | 173.77K |
| 2024-04-11 | 68.90 | 68.34 | ↓$0.56 (-0.81%) | 67.66 | 69.06 | 184.16K |
| 2024-04-10 | 69.00 | 68.76 | ↓$0.24 (-0.35%) | 67.97 | 69.41 | 256.38K |
| 2024-04-09 | 69.86 | 70.68 | ↑$0.82 (1.17%) | 69.69 | 70.68 | 201.06K |
| 2024-04-08 | 69.44 | 69.72 | ↑$0.28 (0.40%) | 69.20 | 70.34 | 298.97K |
| 2024-04-05 | 69.43 | 69.20 | ↓$0.23 (-0.33%) | 69.09 | 70.17 | 300.76K |
| 2024-04-04 | 71.00 | 69.85 | ↓$1.15 (-1.62%) | 69.77 | 71.55 | 268.11K |
| 2024-04-03 | 69.68 | 70.52 | ↑$0.84 (1.21%) | 69.68 | 71.04 | 185.49K |
| 2024-04-02 | 70.44 | 70.25 | ↓$0.19 (-0.27%) | 69.48 | 70.45 | 398.24K |
| 2024-04-01 | 72.37 | 71.16 | ↓$1.21 (-1.67%) | 70.56 | 72.37 | 243.92K |
| 2024-03-28 | 72.87 | 72.47 | ↓$0.40 (-0.55%) | 72.11 | 73.58 | 370.21K |
| 2024-03-27 | 74.00 | 72.94 | ↓$1.06 (-1.43%) | 72.70 | 74.25 | 221.71K |
| 2024-03-26 | 73.61 | 73.26 | ↓$0.35 (-0.48%) | 72.87 | 74.04 | 247.70K |
| 2024-03-25 | 73.29 | 73.21 | ↓$0.08 (-0.11%) | 72.75 | 73.56 | 146.57K |
| 2024-03-22 | 73.81 | 72.99 | ↓$0.82 (-1.11%) | 72.66 | 73.93 | 175.58K |
Create an account or log in to view more rows.
$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.
$ALRM Burn burn burn
$ALRM when is earnings
$ALRM bag holders for life club
$ALRM no wonder price closed that way
$ALRM last chance to load imo