Ad
ALRM Quote Trading Chart Alarm.com Holdings Inc.
home / stock / alrm / alrm quote
$76.79 Last:
11.55% Change Percent:
$75.57 Open:
$68.84 Previous Close:
$76.81 High:
$74.6618 Low:
176,713 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ALRM Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-12 | 75.57 | 68.84 | 76.81 | 74.6618 | 176,713 |
| 2022-08-11 | 76.96 | 68.84 | 76.96 | 74.56 | 132,726 |
| 2022-08-10 | 77.42 | 68.84 | 78.99 | 74.16 | 404,686 |
| 2022-08-09 | 72.84 | 68.84 | 72.96 | 71.54 | 245,586 |
| 2022-08-08 | 72.82 | 68.84 | 74.045 | 72.6561 | 143,089 |
| 2022-08-05 | 71.89 | 68.84 | 73.18 | 71.72 | 127,513 |
| 2022-08-04 | 72.05 | 68.84 | 73.015 | 71.42 | 142,045 |
| 2022-08-03 | 70.61 | 68.84 | 72.475 | 70.61 | 226,926 |
| 2022-08-02 | 70.04 | 68.84 | 70.875 | 69.84 | 140,200 |
| 2022-08-01 | 70.38 | 68.84 | 71.73 | 69.57 | 174,149 |
| 2022-07-29 | 70.62 | 68.84 | 70.85 | 69.1 | 212,903 |
| 2022-07-28 | 68.84 | 68.84 | 70.34 | 68.67 | 102,880 |
| 2022-07-26 | 68.23 | 68.23 | 68.75 | 67.14 | 38,024 |
| 2022-07-25 | 69.84 | 68.61 | 69.84 | 68.375 | 153,004 |
| 2022-07-19 | 65.9 | 67.53 | 68.01 | 65.88 | 235,130 |
| 2022-07-18 | 66.55 | 65.29 | 66.93 | 65.162 | 135,795 |
| 2022-07-15 | 65.73 | 66.24 | 66.25 | 64.2 | 181,633 |
| 2022-07-14 | 63.6 | 64.37 | 64.515 | 62.66 | 137,834 |
| 2022-07-13 | 64.21 | 64.15 | 64.555 | 62.57 | 233,281 |
| 2022-07-12 | 64.51 | 65.09 | 65.635 | 63.8 | 461,537 |
Alarm.com Holdings Inc. Company Name:
ALRM Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
Ad
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Overrated stocks generate interest beyond the numbers, somehow blinding investors into overvaluing them even when the evidence is weak. The S&P 500 has had its worst start in years as the equities market continues to ...
-
-- Second quarter SaaS and license revenue increased 14.4% year-over-year to $129.5 million -- -- Second quarter total revenue increased 12.7% year-over-year to $212.8 million -- -- Second quarter GAAP net income attributable to common stockholders was $10.8 millio...
-
EnergyHub Launches Electric Vehicle Grid Management Solution for Utilities PR Newswire NEW YORK , July 26, 2022 /PRNewswire/ -- Today, EnergyHub announced EnergyHub EV , an offering for utilities that delivers electric vehicle demand flexibility coupl...