Register for real-time alerts, custom portfolio, and market movers
ALRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 67.93 | -0.86 | -1.25% | 68.31 | 70.195 | 65.75 | 459,331 |
| May 09 2024 | 68.79 | 0.18 | 0.26% | 68.85 | 70.09 | 68.62 | 496,021 |
| May 08 2024 | 68.61 | -1.19 | -1.70% | 69.60 | 70.135 | 68.39 | 234,678 |
| May 07 2024 | 69.80 | -0.45 | -0.64% | 70.44 | 70.79 | 69.54 | 197,925 |
| May 06 2024 | 70.25 | 1.98 | 2.90% | 68.82 | 70.32 | 68.82 | 228,834 |
| May 03 2024 | 68.27 | 0.52 | 0.77% | 68.99 | 69.50 | 67.73 | 244,845 |
| May 02 2024 | 67.75 | 0.85 | 1.27% | 67.61 | 67.94 | 66.61 | 254,869 |
| May 01 2024 | 66.90 | 0.40 | 0.60% | 66.63 | 68.085 | 66.0351 | 277,028 |
| Apr 30 2024 | 66.50 | 0.05 | 0.08% | 66.02 | 67.21 | 66.01 | 481,282 |
| Apr 29 2024 | 66.45 | 0.48 | 0.73% | 66.39 | 67.18 | 66.1285 | 297,857 |
| 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 |
| Mar 27 2024 | 72.94 | -0.32 | -0.44% | 74.00 | 74.245 | 72.70 | 221,709 |
| Mar 26 2024 | 73.26 | 0.05 | 0.07% | 73.61 | 74.04 | 72.87 | 247,695 |
| Mar 25 2024 | 73.21 | 0.22 | 0.30% | 73.29 | 73.56 | 72.75 | 146,566 |
| Mar 22 2024 | 72.99 | -0.58 | -0.79% | 73.81 | 73.9252 | 72.66 | 175,579 |
| Mar 21 2024 | 73.57 | 0.13 | 0.18% | 73.96 | 74.965 | 73.54 | 207,562 |
| Mar 20 2024 | 73.44 | 0.39 | 0.53% | 73.15 | 74.03 | 72.57 | 186,025 |
| Mar 19 2024 | 73.05 | 0.29 | 0.40% | 72.10 | 73.61 | 71.99 | 202,692 |
| Mar 18 2024 | 72.76 | -0.42 | -0.57% | 73.21 | 74.26 | 72.705 | 210,718 |
| Mar 15 2024 | 73.18 | -0.87 | -1.17% | 73.55 | 74.065 | 72.51 | 541,936 |
| Mar 14 2024 | 74.05 | -1.00 | -1.33% | 74.57 | 74.74 | 73.45 | 201,334 |
| Mar 13 2024 | 75.05 | 0.15 | 0.20% | 74.70 | 75.39 | 74.50 | 173,310 |
| Mar 12 2024 | 74.90 | 0.63 | 0.85% | 74.27 | 75.05 | 73.4401 | 163,817 |
| Mar 11 2024 | 74.27 | -0.69 | -0.92% | 74.63 | 75.02 | 73.83 | 302,097 |
| Mar 08 2024 | 74.96 | 0.47 | 0.63% | 74.76 | 76.34 | 74.76 | 278,959 |
| Mar 07 2024 | 74.49 | 0.99 | 1.35% | 73.89 | 74.90 | 73.40 | 269,512 |
| Mar 06 2024 | 73.50 | 0.50 | 0.68% | 73.83 | 74.11 | 73.245 | 230,243 |
| Mar 05 2024 | 73.00 | -2.02 | -2.69% | 73.75 | 74.375 | 72.622 | 294,517 |
| Mar 04 2024 | 75.02 | -0.51 | -0.68% | 75.32 | 75.50 | 74.88 | 232,340 |
| Mar 01 2024 | 75.53 | -0.16 | -0.21% | 75.27 | 76.28 | 74.64 | 315,936 |
| Feb 29 2024 | 75.69 | 0.56 | 0.75% | 76.10 | 77.2905 | 74.8372 | 572,016 |
| Feb 28 2024 | 75.13 | -0.25 | -0.33% | 74.61 | 75.785 | 74.61 | 206,330 |
| Feb 27 2024 | 75.38 | 0.93 | 1.25% | 74.72 | 75.515 | 73.54 | 366,281 |
| Feb 26 2024 | 74.45 | 2.57 | 3.58% | 72.16 | 74.62 | 72.16 | 337,914 |
| Feb 23 2024 | 71.88 | 1.90 | 2.72% | 72.79 | 74.72 | 71.56 | 812,938 |
| Feb 22 2024 | 69.98 | 1.04 | 1.51% | 69.55 | 70.01 | 68.585 | 388,657 |
| Feb 21 2024 | 68.94 | -0.08 | -0.12% | 68.33 | 69.16 | 67.01 | 295,188 |
| Feb 20 2024 | 69.02 | -0.74 | -1.06% | 68.43 | 69.455 | 68.29 | 212,018 |
| Feb 16 2024 | 69.76 | -1.24 | -1.75% | 70.64 | 70.74 | 69.32 | 264,867 |
| Feb 15 2024 | 71.00 | 1.24 | 1.78% | 69.31 | 71.55 | 69.31 | 283,302 |
| Feb 14 2024 | 69.76 | 4.22 | 6.44% | 66.52 | 70.045 | 66.04 | 348,041 |
| Feb 13 2024 | 65.54 | -2.98 | -4.35% | 66.30 | 67.34 | 65.11 | 543,382 |
| Feb 12 2024 | 68.52 | 2.16 | 3.25% | 66.62 | 68.62 | 66.4522 | 331,608 |
