Alarm.com Holdings Inc (ALRM) Historical Stock Data
64.11 ↓0.19 (-0.30%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALRM is down -0.39% a day on average. There have been 9 days where Alarm.com Holdings Inc closed green and 21 days where ALRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 73.96 | 73.57 | ↓$0.39 (-0.53%) | 73.54 | 74.97 | 207.42K |
| 2024-03-20 | 73.15 | 73.44 | ↑$0.29 (0.40%) | 72.57 | 74.03 | 186.03K |
| 2024-03-19 | 72.10 | 73.05 | ↑$0.95 (1.32%) | 71.99 | 73.61 | 202.69K |
| 2024-03-18 | 73.21 | 72.76 | ↓$0.45 (-0.61%) | 72.71 | 74.26 | 210.72K |
| 2024-03-15 | 73.55 | 73.18 | ↓$0.37 (-0.50%) | 72.51 | 74.07 | 541.94K |
| 2024-03-14 | 74.57 | 74.05 | ↓$0.52 (-0.70%) | 73.45 | 74.74 | 201.38K |
| 2024-03-13 | 74.70 | 75.05 | ↑$0.35 (0.47%) | 74.50 | 75.39 | 173.36K |
| 2024-03-12 | 74.27 | 74.90 | ↑$0.63 (0.85%) | 73.44 | 75.05 | 163.82K |
| 2024-03-11 | 74.63 | 74.27 | ↓$0.36 (-0.48%) | 73.83 | 75.02 | 302.10K |
| 2024-03-08 | 74.76 | 74.96 | ↑$0.20 (0.27%) | 74.76 | 76.34 | 280.74K |
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