Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Alarm com Holdings Inc | ALRM | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.74 | 1.13% | 65.97 | 00:00:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 65.71 | 65.50 | 66.62 | 65.97 | 65.23 |
ALRM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 64.22 | 66.71 | 63.73 | 65.18 | 176,157 | 1.75 | 2.73% |
| 1 Month | 72.37 | 72.37 | 63.73 | 67.77 | 223,987 | -6.40 | -8.84% |
| 3 Months | 61.14 | 77.2905 | 60.96 | 70.57 | 262,477 | 4.83 | 7.90% |
| 6 Months | 54.88 | 77.2905 | 49.7003 | 64.17 | 252,879 | 11.09 | 20.21% |
| 1 Year | 47.43 | 77.2905 | 44.92 | 59.28 | 245,239 | 18.54 | 39.09% |
| 3 Years | 93.59 | 95.826 | 44.92 | 64.79 | 239,719 | -27.62 | -29.51% |
| 5 Years | 70.46 | 108.67 | 32.00 | 61.80 | 319,633 | -4.49 | -6.37% |
ALRM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 65.97 | 0.74 | 1.13% | 65.71 | 66.62 | 65.50 | 195,900 |
| Apr 25 2024 | 65.23 | -0.56 | -0.85% | 64.99 | 65.4899 | 64.255 | 152,596 |
| Apr 24 2024 | 65.79 | -0.36 | -0.54% | 66.45 | 66.71 | 65.24 | 153,613 |
| Apr 23 2024 | 66.15 | 1.33 | 2.05% | 64.71 | 66.70 | 64.51 | 190,818 |
| Apr 22 2024 | 64.82 | 0.71 | 1.11% | 64.46 | 65.17 | 64.20 | 170,034 |
| Apr 19 2024 | 64.11 | -0.19 | -0.30% | 64.22 | 64.91 | 63.73 | 213,726 |
| Apr 18 2024 | 64.30 | 0.05 | 0.08% | 64.29 | 65.00 | 63.80 | 199,031 |
| Apr 17 2024 | 64.25 | -0.43 | -0.66% | 65.07 | 65.54 | 64.21 | 197,244 |
| Apr 16 2024 | 64.68 | -1.09 | -1.66% | 65.62 | 66.145 | 64.62 | 221,458 |
| Apr 15 2024 | 65.77 | -2.05 | -3.02% | 68.06 | 68.22 | 65.68 | 246,373 |
| Apr 12 2024 | 67.82 | -0.52 | -0.76% | 67.96 | 68.1513 | 67.46 | 173,770 |
| Apr 11 2024 | 68.34 | -0.42 | -0.61% | 68.90 | 69.06 | 67.66 | 184,162 |
| Apr 10 2024 | 68.76 | -1.92 | -2.72% | 69.00 | 69.41 | 67.97 | 256,376 |
| Apr 09 2024 | 70.68 | 0.96 | 1.38% | 69.86 | 70.68 | 69.6895 | 201,059 |
| Apr 08 2024 | 69.72 | 0.52 | 0.75% | 69.44 | 70.34 | 69.20 | 298,963 |
| Apr 05 2024 | 69.20 | -0.65 | -0.93% | 69.43 | 70.17 | 69.09 | 300,760 |
| Apr 04 2024 | 69.85 | -0.67 | -0.95% | 71.00 | 71.70 | 69.77 | 268,108 |
| Apr 03 2024 | 70.52 | 0.27 | 0.38% | 69.68 | 71.04 | 69.68 | 185,494 |
| Apr 02 2024 | 70.25 | -0.91 | -1.28% | 70.44 | 70.45 | 69.48 | 398,242 |
| Apr 01 2024 | 71.16 | -1.31 | -1.81% | 72.37 | 72.37 | 70.56 | 243,923 |
| Mar 28 2024 | 72.47 | -0.47 | -0.64% | 72.87 | 73.575 | 72.11 | 370,207 |
