ALRM - Alarm.com Holdings, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jun 201838.7539.9838.4339.1739.17882,002
22 Jun 201837.5137.7636.2837.6037.602,103,900
21 Jun 201839.9539.9537.2037.2937.291,309,200
20 Jun 201843.3843.7339.0039.5139.511,426,200
19 Jun 201845.3345.3743.8245.2945.29275,800
18 Jun 201845.2545.6844.5045.5445.54370,000
15 Jun 201845.4945.6544.9145.5245.52408,600
14 Jun 201844.2545.6444.0545.4945.49524,600
13 Jun 201843.9245.4843.5244.3444.34557,400
12 Jun 201845.1245.2842.8543.9343.931,323,200
11 Jun 201845.3546.2045.3546.0246.02314,300
08 Jun 201845.1646.1045.0645.4145.41343,600
07 Jun 201845.8745.8744.9645.2245.22391,600
06 Jun 201845.3546.1045.1045.7645.76326,300
05 Jun 201844.9245.3644.8545.3045.30287,000
04 Jun 201845.2145.4244.8144.8944.89336,300
01 Jun 201844.7745.3944.0445.1645.16513,700
31 May 201843.7144.7343.7144.4344.43513,100
30 May 201843.8144.4143.8144.1344.13473,200
29 May 201842.9643.8342.7343.7143.71280,900
25 May 201842.7143.3842.6843.0943.09162,200
24 May 201842.7643.1342.6042.8242.82192,200
23 May 201842.1042.9142.0042.8342.83175,400
22 May 201842.8842.8841.8742.3242.32347,900
21 May 201842.6743.2642.3642.6642.66342,800
18 May 201841.6642.5441.6642.2642.26317,900
17 May 201840.7441.6240.2241.5341.53414,800
16 May 201840.7140.8840.3740.7440.74336,500
15 May 201840.0441.0339.8440.7240.72373,200
14 May 201839.7040.2839.6140.1540.15342,300
11 May 201839.8540.0539.3339.6439.64250,300
10 May 201839.6840.4439.3039.7439.74343,100
09 May 201839.7139.9539.0139.6539.65529,200
08 May 201839.5139.9739.2439.7039.70297,900
07 May 201840.9240.9239.0739.5739.57576,300
04 May 201843.7743.8739.3640.9840.981,056,700
03 May 201842.2542.8141.4542.5442.54452,100
02 May 201840.8142.4740.7242.3242.32457,100
01 May 201840.1540.7739.8040.6040.60297,400
30 Apr 201840.5241.3340.3640.3840.38311,400
27 Apr 201840.8541.0640.0340.2740.27416,300
26 Apr 201840.3141.5339.4940.6440.64479,700
25 Apr 201841.1041.2140.1040.5940.59227,300
24 Apr 201842.1042.4540.7141.1141.11340,800
23 Apr 201842.2142.3141.5641.7741.77160,300
20 Apr 201842.0742.8841.5241.9941.99230,800
19 Apr 201842.4442.5041.5142.1542.15264,100
18 Apr 201841.9042.9041.6542.7142.71383,900
17 Apr 201840.6041.9040.3841.7941.79535,800
16 Apr 201839.7140.6939.4340.2540.25317,400
13 Apr 201839.1039.7438.8939.4639.46346,300
12 Apr 201839.1339.5638.7238.9138.91303,000
11 Apr 201838.4239.3138.4238.8538.85430,200
10 Apr 201838.4738.6637.9338.5338.53222,700
09 Apr 201838.8339.0337.9337.9737.97290,900
06 Apr 201838.6739.1238.0138.5238.52400,400
05 Apr 201839.0039.5038.1238.8938.89328,500
04 Apr 201838.1138.9537.5938.8138.81215,900
03 Apr 201837.6138.9337.6138.7938.79410,700
02 Apr 201837.5938.2836.3737.3637.36507,800
29 Mar 201836.9837.9736.6037.7437.74486,600
28 Mar 201837.8037.8036.5036.7436.74575,900
27 Mar 201839.1239.1937.5137.8537.85319,200
26 Mar 201838.3339.0637.6738.9338.93313,300
23 Mar 201838.9539.4437.6737.7737.77270,300
22 Mar 201839.5239.6338.5638.9438.94529,500
21 Mar 201839.0340.0438.9039.8039.80474,500
20 Mar 201838.7439.4338.4339.0139.01327,100
19 Mar 201839.1039.1037.9238.6038.60625,500
16 Mar 201838.9039.0038.4738.9338.93468,000
15 Mar 201839.8040.0038.7538.9038.90614,800
14 Mar 201839.6140.0439.2839.8039.80513,700
13 Mar 201839.3539.8039.2739.5739.57395,300
12 Mar 201838.5339.6538.4039.3739.37362,900
09 Mar 201838.4939.7038.3038.5938.59482,000
08 Mar 201837.3138.2837.3138.2538.25502,700
07 Mar 201837.2838.2337.0637.3537.35529,300
06 Mar 201837.1237.9736.7537.5937.59563,200
05 Mar 201837.1537.1936.4436.5836.58633,700
02 Mar 201836.4137.4935.6237.3737.37458,500
01 Mar 201835.8237.2235.5436.8036.80816,400
28 Feb 201836.0037.3833.3936.1336.132,094,300
27 Feb 201838.7739.2837.1038.1738.171,186,100
26 Feb 201838.9139.3938.4138.5738.57440,000
23 Feb 201838.9239.2038.1138.9038.90226,700
22 Feb 201838.7538.8738.2838.6438.64307,900
21 Feb 201838.8239.0438.5038.5638.56317,700
20 Feb 201838.4038.8738.0838.6338.63251,600
16 Feb 201838.5038.6737.9638.4038.40412,900
15 Feb 201837.0738.4836.6537.8837.88372,300
14 Feb 201836.4237.3035.5236.9736.97300,100
13 Feb 201835.4936.9335.4936.8136.81413,000
12 Feb 201836.4436.7135.1535.6235.62478,900
09 Feb 201835.2336.3934.8536.1836.18477,500
08 Feb 201837.6037.6034.9735.0135.01477,300
07 Feb 201836.4537.6036.1537.5037.50359,200
06 Feb 201835.2836.7634.2136.5036.50547,800
05 Feb 201836.2436.4035.2435.9435.94665,900
02 Feb 201837.8438.0036.5236.5836.58448,900
01 Feb 201838.2238.7537.9638.2038.20244,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes