ALRM - Alarm.com Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201948.4449.5448.1348.8948.89420,900
Sep 19, 201948.7649.8848.2248.3848.38270,800
Sep 18, 201949.3949.6448.1848.7548.75185,700
Sep 17, 201949.8250.0349.0349.2649.26216,700
Sep 16, 201949.8550.4549.2249.9249.92251,100
Sep 13, 201949.6650.0147.8749.8149.81518,000
Sep 12, 201950.1850.5649.3749.7149.71358,900
Sep 11, 201947.4550.0947.1449.9649.96395,000
Sep 10, 201947.0247.7146.6847.3147.31204,700
Sep 09, 201948.3748.3746.4447.1647.16338,500
Sep 06, 201948.5549.0948.2048.3448.34159,300
Sep 05, 201948.8349.3948.1048.7148.71241,600
Sep 04, 201947.7148.3747.6548.2948.29267,400
Sep 03, 201947.4047.5046.3647.2547.25386,200
Aug 30, 201947.4547.7047.0347.6047.60236,600
Aug 29, 201947.1347.6747.0747.2447.24240,800
Aug 28, 201946.6246.8045.8546.5946.59267,000
Aug 27, 201947.5047.6946.3146.7746.77325,000
Aug 26, 201946.3147.4945.9447.3047.30410,600
Aug 23, 201946.3047.1545.3445.7445.74572,800
Aug 22, 201946.7546.8046.1746.3346.33434,400
Aug 21, 201947.9548.2946.6346.8046.80309,200
Aug 20, 201947.1947.6146.9647.3947.39263,100
Aug 19, 201947.3747.6446.7447.4547.45370,400
Aug 16, 201946.5147.0546.3746.8146.81299,400
Aug 15, 201946.5746.8445.9146.4246.42390,600
Aug 14, 201945.6446.5245.0146.2946.29489,400
Aug 13, 201948.2149.0046.4946.7546.75654,100
Aug 12, 201949.6750.1447.9148.2948.29574,400
Aug 09, 201956.0056.0048.0150.2950.291,445,700
Aug 08, 201948.0751.0048.0150.5250.52933,100
Aug 07, 201946.1847.9445.5147.7647.76360,600
Aug 06, 201947.2147.9146.6446.8046.80443,000
Aug 05, 201946.9847.5246.4046.8546.85720,200
Aug 02, 201948.9249.4847.7347.9747.97465,400
Aug 01, 201949.8750.1848.8348.9948.99435,800
Jul 31, 201950.5650.8349.4649.9149.91448,400
Jul 30, 201949.7150.6149.4050.4750.47504,000
Jul 29, 201951.0751.0749.5949.9949.99330,000
Jul 26, 201950.1951.3549.9551.0951.09356,800
Jul 25, 201951.4251.4249.8949.9449.94482,500
Jul 24, 201951.0751.8150.4551.6351.63165,800
Jul 23, 201951.6551.6549.7651.0651.06385,400
Jul 22, 201952.3652.7351.0051.5151.51356,500
Jul 19, 201952.4353.6351.9652.2052.20497,400
Jul 18, 201951.5452.6151.3252.3952.39549,100
Jul 17, 201951.2753.1051.1451.7451.74547,100
Jul 16, 201950.4151.6150.3251.2651.26328,700
Jul 15, 201950.7851.0050.0850.7950.79265,600
Jul 12, 201951.1851.4450.5050.7450.74240,000
Jul 11, 201950.9851.6450.5051.1351.13355,000
Jul 10, 201951.0651.9550.8950.9850.98298,500
Jul 09, 201950.5251.4750.2151.0451.04319,700
Jul 08, 201952.2152.3850.5650.7950.79391,900
Jul 05, 201952.4552.5151.5552.3152.31246,400
Jul 03, 201952.3952.8152.2652.7352.73103,300
Jul 02, 201952.6152.7451.6052.1452.14244,500
Jul 01, 201954.2854.7551.7752.4852.48383,800
Jun 28, 201953.0154.1352.5953.5053.501,094,400
Jun 27, 201953.3954.1152.6352.9252.92385,500
Jun 26, 201952.8753.6852.2153.1753.17413,600
Jun 25, 201952.7152.9051.5352.5052.50527,200
Jun 24, 201953.6154.3752.7052.7252.72270,200
Jun 21, 201953.3053.7651.8753.6553.65549,600
Jun 20, 201955.1155.6052.9053.6753.67390,200
Jun 19, 201953.4054.5553.1054.4254.42299,500
Jun 18, 201954.5955.2652.8553.1453.14341,000
Jun 17, 201953.5854.8953.5854.0754.07288,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...