ALRM - Alarm.com Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201954.8154.8152.3353.2653.26696,500
Jun 13, 201954.6955.8454.1855.1555.15437,100
Jun 12, 201953.6255.6053.0154.9254.92515,200
Jun 11, 201955.1155.1953.0753.8453.84537,600
Jun 10, 201954.4555.6153.7554.8254.82616,500
Jun 07, 201953.2754.3752.6054.1354.13333,300
Jun 06, 201954.2054.2051.3953.4853.48501,500
Jun 05, 201954.8755.3453.0753.9653.96676,900
Jun 04, 201955.1955.6153.8354.7154.711,141,800
Jun 03, 201957.9958.5554.1054.5154.51529,700
May 31, 201958.7358.9057.0158.3158.31309,000
May 30, 201958.9559.7358.7459.5659.56231,000
May 29, 201959.6360.0358.2258.6858.68302,600
May 28, 201959.5260.8759.5260.2560.25279,400
May 24, 201959.4560.7859.3059.4659.46395,700
May 23, 201959.8960.5358.6159.0159.01386,400
May 22, 201960.5261.7660.2460.7860.78363,500
May 21, 201960.3862.0260.3860.6560.65333,700
May 20, 201959.8060.2958.8759.9459.94305,200
May 17, 201959.4661.4058.9260.9560.95462,800
May 16, 201958.4560.8657.8160.1860.18327,200
May 15, 201958.2259.1057.6058.3958.39479,400
May 14, 201959.4059.9758.2358.8658.86624,000
May 13, 201961.9462.0058.2558.9258.92843,500
May 10, 201963.0065.8862.0563.9463.941,622,900
May 09, 201968.8770.5267.6669.6769.67679,200
May 08, 201969.4570.8368.5069.5769.57326,000
May 07, 201970.4870.9068.7569.7969.79353,500
May 06, 201969.5071.5069.0171.1471.14325,100
May 03, 201970.6771.4070.1871.0071.00294,100
May 02, 201970.3271.3769.4570.1370.13258,900
May 01, 201971.0771.3470.0870.2370.23394,600
Apr 30, 201970.6371.4070.1670.8870.88279,300
Apr 29, 201970.2271.0068.8070.6470.64300,200
Apr 26, 201970.4671.4069.5070.5970.59264,900
Apr 25, 201970.3571.4669.5570.8370.83185,100
Apr 24, 201969.8971.1869.7770.3670.36158,500
Apr 23, 201969.1670.6169.0069.8669.86307,800
Apr 22, 201966.5668.8466.5668.7868.78182,900
Apr 18, 201967.4067.8265.0667.1367.13236,000
Apr 17, 201968.0568.0966.6767.5967.59527,200
Apr 16, 201969.2469.5867.1267.7367.73423,400
Apr 15, 201968.9169.6168.3268.7668.76380,700
Apr 12, 201968.4468.8267.2168.3368.33155,900
Apr 11, 201967.1068.2066.6167.9767.97401,800
Apr 10, 201966.0467.2065.8167.0867.08364,500
Apr 09, 201964.6366.3964.5865.7965.79256,300
Apr 08, 201964.5865.3363.5864.8264.82233,600
Apr 05, 201964.0765.0663.0064.7564.75529,600
Apr 04, 201965.8465.8462.2163.7863.78555,300
Apr 03, 201965.6866.1765.1465.5965.59499,200
Apr 02, 201965.0065.2664.0465.1565.15354,000
Apr 01, 201965.4266.4364.2365.0365.03370,700
Mar 29, 201963.9064.9863.5064.9064.90350,500
Mar 28, 201962.5963.9462.4663.5163.51246,300
Mar 27, 201962.6863.2660.7662.2962.29289,600
Mar 26, 201962.2363.2161.7462.7262.72335,000
Mar 25, 201960.9762.3260.5061.6861.68366,700
Mar 22, 201962.6663.0961.0061.0961.09289,200
Mar 21, 201961.9063.6261.5063.0363.03312,700
Mar 20, 201961.5762.9361.3162.1462.14227,100
Mar 19, 201962.1162.1161.2461.5261.52207,600
Mar 18, 201961.0062.1660.8061.7261.72372,300
Mar 15, 201960.5061.7660.3360.9960.99474,400
Mar 14, 201960.9161.1160.2260.3260.32220,800
Mar 13, 201960.5961.5260.4760.9560.95452,700
Mar 12, 201959.8861.0058.5260.4360.43447,800
Mar 11, 201958.1860.1958.1859.9859.98587,500
Mar 08, 201957.1958.3956.6158.1558.15508,400
Mar 07, 201957.5158.7457.1757.7657.76435,300
Mar 06, 201959.2959.6557.3357.6357.63710,500
Mar 05, 201957.0759.6755.9459.2259.22826,100
Mar 04, 201959.1359.6754.0357.0857.081,605,200
Mar 01, 201961.0062.6057.2559.3159.312,163,700
Feb 28, 201964.7965.8563.9265.6365.63723,100
Feb 27, 201964.4465.3663.6465.0565.05473,200
Feb 26, 201964.5465.2064.0964.5364.53372,600
Feb 25, 201965.4265.6364.1964.7264.72338,700
Feb 22, 201964.4465.6563.5865.0965.09438,800
Feb 21, 201964.5064.8363.5464.2464.24259,200
Feb 20, 201964.5865.3564.2664.7064.70384,100
Feb 19, 201964.6265.0164.2664.6564.65257,700
Feb 15, 201965.1865.3064.5065.0165.01287,900
Feb 14, 201964.3565.3464.2465.0165.01283,800
Feb 13, 201964.9264.9563.8964.7464.74246,500
Feb 12, 201964.5865.2864.0464.4664.46269,500
Feb 11, 201965.0065.5863.5563.8963.89524,800
Feb 08, 201962.4565.2862.0664.8364.83475,500
Feb 07, 201963.8964.6062.5263.0263.02375,200
Feb 06, 201962.2465.4561.6064.4064.401,207,300
Feb 05, 201962.1162.7461.7762.0062.00681,400
Feb 04, 201962.4462.8861.5862.1562.15560,700
Feb 01, 201963.0563.5261.8762.3362.33624,700
Jan 31, 201962.1363.0762.1062.9362.93492,300
Jan 30, 201963.2963.2961.1362.0462.04519,200
Jan 29, 201963.3363.3362.2462.6962.69265,300
Jan 28, 201962.2363.1561.2662.8862.88447,700
Jan 25, 201961.5163.7261.3762.6462.64642,800
Jan 24, 201960.2361.1959.7861.0561.05451,100
Jan 23, 201960.2860.8759.1660.1760.17556,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...