ALRM Quote, Trading Chart, Alarm.com Holdings Inc.
home / stock / alrm / alrm quote
$88.74 Last:
-4.45% Change Percent:
$92.91 Open:
$88.74 Previous Close:
$94.2 High:
$87.11 Low:
597,447 Volume:
02/25/2021 04:55:15 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-25 | 92.91 | 88.74 | 94.2 | 87.11 | 597,447 |
| 2021-02-24 | 93.64 | 92.87 | 94.0871 | 91.285 | 378,497 |
| 2021-02-23 | 91.94 | 92.9 | 94.23 | 88.5605 | 423,345 |
| 2021-02-22 | 98 | 94.67 | 98.69 | 94.1901 | 279,944 |
| 2021-02-19 | 98.57 | 99.29 | 100.84 | 97.94 | 304,239 |
| 2021-02-18 | 96.36 | 97.69 | 98.265 | 95.35 | 228,432 |
| 2021-02-17 | 99.42 | 97.41 | 99.42 | 94.73 | 409,179 |
| 2021-02-16 | 105.94 | 100.62 | 106.595 | 100.06 | 355,196 |
| 2021-02-15 | 102.01 | 103.77 | 104.04 | 101.0168 | 219,239 |
| 2021-02-12 | 102.01 | 103.77 | 104.04 | 101.0168 | 217,970 |
| 2021-02-11 | 102.6 | 102.85 | 103.93 | 101.4465 | 280,620 |
| 2021-02-10 | 105.01 | 101.88 | 107.1791 | 101.6 | 359,933 |
| 2021-02-09 | 101.96 | 104.6 | 105.13 | 101.96 | 290,178 |
| 2021-02-08 | 102.6 | 101.35 | 104.25 | 100.625 | 362,284 |
| 2021-02-05 | 96.81 | 102.12 | 102.16 | 96.05 | 666,782 |
| 2021-02-04 | 97.2 | 96.28 | 97.465 | 95.03 | 432,171 |
| 2021-02-03 | 97 | 96.5 | 97.31 | 94.855 | 248,156 |
| 2021-02-02 | 96.9 | 96.5 | 97.19 | 95.63 | 391,634 |
| 2021-02-01 | 93.87 | 95.56 | 96.03 | 92.5 | 305,815 |
| 2021-01-29 | 95.81 | 92.92 | 96.565 | 91.71 | 406,716 |
Alarm.com Holdings Inc. Company Name:
ALRM Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
Fourth quarter SaaS and license revenue increased 17% year-over-year to $105.5 million Fourth quarter total revenue increased 18% year-over-year to $165.6 million Fourth quarter GAAP net income attributable to common stockholders increased to $16.0 million, compare...
-
PointCentral today announced a new integration with Hostfully, an end-to-end property management platform, that improves keyless access and smart property automation management. Property managers use PointCentral’s cloud-based property automation platform to remotely monitor and ...
-
Flex IO™ and Touchless Video Doorbell Recognized for Tech Advancements and Consumer Impact Alarm.com (Nasdaq: ALRM) Flex IO™ and Touchless Video Doorbell, two new products unveiled at this year’s all-virtual CES, have each earned a 2021 TWICE Picks Award...