Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.35+0.62 (+0.80%)
At close: 04:00PM EST
78.35 0.00 (0.00%)
After hours: 05:39PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 202277.0079.0776.5078.3578.35209,700
Jan 13, 202280.2080.4477.5477.7377.73127,100
Jan 12, 202280.8382.7779.2679.9079.90152,900
Jan 11, 202278.4880.9077.7280.6580.65174,400
Jan 10, 202276.7378.9175.1178.7878.78194,100
Jan 07, 202280.3381.7677.7477.7677.76208,300
Jan 06, 202280.1981.7578.4580.8180.81153,800
Jan 05, 202284.4184.8880.2580.5580.55244,200
Jan 04, 202283.7684.7982.6184.6884.68212,100
Jan 03, 202284.9485.3783.0083.7683.76172,700
Dec 31, 202184.4385.4784.3284.8184.81134,000
Dec 30, 202184.4985.3482.7484.3784.37169,000
Dec 29, 202184.3284.9183.5584.2784.27148,400
Dec 28, 202184.8385.7383.8684.0584.05131,600
Dec 27, 202182.9184.7182.9184.5684.56125,200
Dec 23, 202182.4183.0381.7882.8282.82102,700
Dec 22, 202181.9883.0180.8982.2482.24139,200
Dec 21, 202179.0882.2478.9781.8081.80229,200
Dec 20, 202178.6979.6777.8178.3078.30228,900
Dec 17, 202175.7280.6774.7079.8179.81801,200
Dec 16, 202178.0778.5575.0076.2276.22280,500
Dec 15, 202175.3177.6873.6177.5877.58258,100
Dec 14, 202176.6576.9873.9375.5275.52209,800
Dec 13, 202179.8180.7477.3677.4177.41221,700
Dec 10, 202181.3781.6079.3980.2080.20104,700
Dec 09, 202183.0784.1080.6780.8580.85137,100
Dec 08, 202182.1284.0581.1983.8283.82141,500
Dec 07, 202180.4782.5580.1781.7581.75247,300
Dec 06, 202179.3579.8477.6179.4779.47251,600
Dec 03, 202179.5079.8377.1778.6878.68414,700
Dec 02, 202179.1180.1178.2479.1779.17256,200
Dec 01, 202181.4181.4178.2879.0079.00353,100
Nov 30, 202180.1880.6178.4679.7979.79351,200
Nov 29, 202180.5581.0279.2080.2080.20325,400
Nov 26, 202180.2082.2278.7679.1379.13145,300
Nov 24, 202182.1682.8181.3382.0482.04208,200
Nov 23, 202184.2885.5881.1082.7582.75414,400
Nov 22, 202183.3884.5981.8183.9583.95303,000
Nov 19, 202183.5884.6782.2883.0883.08185,100
Nov 18, 202184.4085.3681.4983.3883.38201,600
Nov 17, 202184.8585.8184.0284.2584.25135,900
Nov 16, 202183.2685.2283.1485.1785.17219,100
Nov 15, 202185.1785.2983.1083.6583.65196,200
Nov 12, 202185.2285.8984.8885.8285.82117,300
Nov 11, 202185.6386.0784.2584.9684.96133,800
Nov 10, 202187.2788.2384.2685.2085.20127,700
Nov 09, 202189.6590.6987.0387.8487.84159,500
Nov 08, 202190.0890.2887.0389.5289.52193,400
Nov 05, 202187.6590.1185.8689.5289.52284,700
Nov 04, 202187.3089.0085.7585.8885.88274,900
Nov 03, 202185.3387.4385.2287.1787.17142,100
Nov 02, 202185.4285.8584.2585.8485.84103,400
Nov 01, 202184.1485.7183.6885.4885.48153,100
Oct 29, 202182.7784.4482.5784.2684.26131,600
Oct 28, 202180.7183.3680.7183.1483.14137,600
Oct 27, 202181.1081.7479.8580.2680.2697,400
Oct 26, 202182.0082.0581.0981.1181.1189,500
Oct 25, 202181.1481.7180.1081.5381.5382,500
Oct 22, 202181.0081.8980.4181.0781.07115,100
Oct 21, 202180.7382.0780.2881.3381.33125,400
Oct 20, 202182.0382.0379.8880.9080.9093,800
Oct 19, 202180.6782.0080.4281.9881.9862,700
Oct 18, 202180.3781.6780.2380.4280.42120,500
Oct 15, 202182.2482.9881.1281.1681.16141,500
Oct 14, 202179.8881.2279.8881.1181.1193,200
Oct 13, 202178.8780.2178.4578.9578.95151,500
Oct 12, 202177.0079.0676.2478.2478.2496,100
Oct 11, 202178.1079.1976.6576.7376.73118,100
Oct 08, 202180.6580.9877.9678.0978.09105,600
Oct 07, 202179.0580.7779.0580.2480.24134,800
Oct 06, 202177.0178.3576.8678.2978.29106,600
Oct 05, 202178.1179.8977.5777.8777.87161,200
Oct 04, 202179.2479.2475.0777.8377.83280,900
Oct 01, 202178.6779.9777.6579.5779.57155,800
Sep 30, 202179.8380.5578.1178.1978.1994,100
Sep 29, 202180.5380.8079.1979.4279.42113,500
Sep 28, 202181.4781.7179.3979.6479.64220,100
Sep 27, 202182.0082.9280.8082.5182.51124,600
Sep 24, 202181.7182.4180.9082.0282.02133,100
Sep 23, 202181.6382.8981.1082.4682.46178,100
Sep 22, 202179.6381.0079.1280.9080.90128,100
Sep 21, 202180.2580.7978.2179.0979.09174,400
Sep 20, 202179.2379.5676.2179.2079.20402,600
Sep 17, 202183.5883.9981.3681.4581.45562,000
Sep 16, 202182.7783.4982.0382.7882.78160,400
Sep 15, 202180.7182.6079.0582.5182.51281,100
Sep 14, 202180.9580.9578.6380.4380.43152,000
Sep 13, 202180.0180.5078.6880.5080.50137,100
Sep 10, 202181.1883.2979.4979.6279.62253,800
Sep 09, 202180.1681.9279.3580.8380.83156,700
Sep 08, 202182.7783.0980.3880.5880.58257,100
Sep 07, 202185.3285.3283.2583.2683.26160,100
Sep 03, 202184.9385.3383.6285.1485.14166,100
Sep 02, 202185.8286.2985.0085.2985.29113,800
Sep 01, 202184.4985.3884.4985.2885.28107,700
Aug 31, 202183.4984.4582.6384.3384.33179,400
Aug 30, 202184.1584.2382.3483.3383.33184,700
Aug 27, 202181.0783.8881.0783.7183.71228,400
Aug 26, 202180.9482.1580.5881.1381.13160,200
Aug 25, 202181.7982.2780.7581.2481.24117,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement