Ad
ALRM Quote Trading Chart Alarm.com Holdings Inc.
home / stock / alrm / alrm quote
Quote | Alarm.com Holdings Inc. (NASDAQ:ALRM)
| Last: | $52.07 |
|---|---|
| Change Percent: | 2.97% |
| Open: | $51.51 |
| Close: | $50.57 |
| High: | $52.08 |
| Low: | $51.51 |
| Volume: | 6,406 |
| Last Trade Date Time: | 04/23/2025 09:37:48 am |
Quotes are delayed by 15 to 20 minutes.
ALRM Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $52.07 | $51.51 | $50.57 | $52.08 | $51.51 | 6,406 | 04-23-2025 |
| $50.57 | $50.01 | $50.57 | $50.62 | $49.37 | 438,866 | 04-22-2025 |
| $49.34 | $50.05 | $49.34 | $50.05 | $49 | 291,380 | 04-21-2025 |
| $50.4 | $50.53 | $50.4 | $50.8925 | $50.3 | 236,297 | 04-18-2025 |
| $50.4 | $50.53 | $50.4 | $50.8925 | $50.3 | 236,297 | 04-17-2025 |
| $50.6 | $50.9 | $50.6 | $51.53 | $50.046 | 306,583 | 04-16-2025 |
| $51.44 | $51.44 | $51.44 | $52.17 | $51.28 | 236,934 | 04-15-2025 |
| $51.5 | $51.66 | $51.5 | $51.86 | $50.78 | 229,773 | 04-14-2025 |
| $51.37 | $51.14 | $51.37 | $51.6743 | $50.125 | 388,377 | 04-11-2025 |
| $51.13 | $51.87 | $51.13 | $52.37 | $50.18 | 431,667 | 04-10-2025 |
| $53.1 | $49 | $53.1 | $53.99 | $48.69 | 580,985 | 04-09-2025 |
| $49.56 | $52.14 | $49.56 | $52.14 | $48.95 | 592,565 | 04-08-2025 |
| $50.45 | $49.03 | $50.45 | $51.52 | $48.23 | 726,940 | 04-07-2025 |
| $50.93 | $51.08 | $50.93 | $52.7 | $50.4401 | 693,636 | 04-04-2025 |
| $52.5 | $54.11 | $52.5 | $54.2439 | $52.24 | 449,325 | 04-03-2025 |
| $55.75 | $55.1 | $55.75 | $56.03 | $55.1 | 318,187 | 04-02-2025 |
| $55.83 | $55.31 | $55.83 | $56.01 | $54.53 | 533,498 | 04-01-2025 |
| $55.65 | $55.48 | $55.65 | $55.74 | $54.58 | 377,807 | 03-31-2025 |
| $55.81 | $57.48 | $55.81 | $57.48 | $55.77 | 259,772 | 03-28-2025 |
| $57.59 | $57.62 | $57.59 | $57.97 | $57.06 | 193,909 | 03-27-2025 |
News, Short Squeeze, Breakout and More Instantly...
Alarm.com Holdings Inc. Company Name:
ALRM Stock Symbol:
NASDAQ Market:
2.97% G/L:
$52.07 Last:
6,406 Volume:
$51.51 Open:
$50.57 Close:
Alarm.com Holdings Inc. Website:
Ad
-
2025-04-22 16:39:12 ET Following are the Top 5 companies based on their one-day percentage change within the 'Freight Market Suppliers/OEM' theme. MaxLinear, Inc. (MXL) MXL is trading UP for the last 1 days, and it at trading at $10.36 with volume of 1,227,212 and a one day chan...
-
Alarm.com Holdings, Inc. (Nasdaq: ALRM), the leading platform for the intelligently connected property, today announced that it will report 2025 first quarter financial results after the market close on May 8, 2025. Management will host a conference call and webcast to discuss the company's finan...
-
G Ms’ electric vehicles and GM Energy’s stationary home batteries will be eligible to participate in EnergyHub flexibility programs EnergyHub, a leading provider of grid-edge flexibility solutions, has partnered with GM Energy , a business unit of General Motors,...