ALRM Quote, Trading Chart, Alarm.com Holdings Inc.

home / stock / alrm / alrm quote

Stock Information
Company Name: Alarm.com Holdings Inc.
Stock Symbol: ALRM
Market: NASDAQ
Website: alarm.com
Menu
ALRM ALRM Quote ALRM Short ALRM News ALRM Articles ALRM Message Board
Get ALRM Alerts

News, Short Squeeze, Breakout and More Instantly...
ALRM Quote
Last:$64.4
Change Percent:0.47%
Open:$64.02
Previous Close:$64.4
High:$64.71
Low:$64.0001
Volume:241,442
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ALRM Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$64.02
Close:$64.4
High:$64.71
Low:$64.0001
Volume:241,442
Date:2024-07-04
Open:$63.36
Close:$64.32
High:$64.573
Low:$63.16
Volume:216,229
Date:2024-07-03
Open:$63.36
Close:$64.32
High:$64.573
Low:$63.16
Volume:216,229
Date:2024-07-02
Open:$62.79
Close:$63.1
High:$63.3
Low:$62.31
Volume:293,056
Date:2024-07-01
Open:$63.62
Close:$62.79
High:$63.87
Low:$61.5
Volume:1,014,579
Date:2024-06-28
Open:$63.57
Close:$63.54
High:$64.23
Low:$63
Volume:1,406,491
Date:2024-06-27
Open:$62.17
Close:$63.05
High:$63.41
Low:$61.55
Volume:1,136,345
Date:2024-06-26
Open:$61.26
Close:$61.59
High:$61.7
Low:$60.69
Volume:1,131,417
Date:2024-06-25
Open:$61.91
Close:$61.42
High:$62.39
Low:$61.065
Volume:1,182,306
Date:2024-06-24
Open:$62.4
Close:$61.96
High:$63.06
Low:$61.49
Volume:909,989
Date:2024-06-21
Open:$61.17
Close:$62.39
High:$62.4
Low:$60.53
Volume:782,464
Date:2024-06-20
Open:$60.97
Close:$60.91
High:$61.39
Low:$60.6
Volume:263,295
Date:2024-06-19
Open:$61.9
Close:$61.32
High:$62.17
Low:$61.21
Volume:250,645
Date:2024-06-18
Open:$61.9
Close:$61.32
High:$62.17
Low:$61.21
Volume:250,645
Date:2024-06-17
Open:$61.83
Close:$61.75
High:$62.2
Low:$61.13
Volume:309,789
Date:2024-06-14
Open:$61.88
Close:$61.84
High:$62.25
Low:$61.03
Volume:869,550
Date:2024-06-13
Open:$63.2
Close:$62.39
High:$63.2
Low:$61.95
Volume:363,033
Date:2024-06-12
Open:$63.83
Close:$63.31
High:$64.43
Low:$63.22
Volume:632,719
Date:2024-06-11
Open:$62.33
Close:$62.65
High:$62.975
Low:$62.1
Volume:461,706
Date:2024-06-10
Open:$61.72
Close:$62.62
High:$62.69
Low:$61.1139
Volume:417,786