UK markets open in 5 hours 50 minutes

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
64.30+0.05 (+0.08%)
At close: 04:00PM EDT
64.30 0.00 (0.00%)
After hours: 05:33PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202464.2965.0063.8064.3064.30184,036
17 Apr 202465.0765.5464.2164.2564.25197,200
16 Apr 202465.6266.1464.6264.6864.68221,400
15 Apr 202468.0968.2265.6865.7765.77246,400
12 Apr 202467.9668.1567.4667.8267.82173,800
11 Apr 202468.9069.0667.6668.3468.34184,200
10 Apr 202469.0069.4167.9768.7668.76256,400
09 Apr 202469.8670.6869.6970.6870.68201,100
08 Apr 202469.4470.3469.2069.7269.72299,000
05 Apr 202469.4370.1769.0969.2069.20300,800
04 Apr 202471.0071.5569.7769.8569.85268,100
03 Apr 202469.6871.0469.6870.5270.52185,500
02 Apr 202470.4470.4569.4870.2570.25398,200
01 Apr 202472.3772.3770.5671.1671.16243,900
28 Mar 202472.8773.5772.1172.4772.47370,200
27 Mar 202474.0074.2572.7072.9472.94221,700
26 Mar 202473.6174.0472.8773.2673.26247,700
25 Mar 202473.2973.5672.7573.2173.21146,600
22 Mar 202473.8173.9372.6672.9972.99175,600
21 Mar 202473.9674.9673.5473.5773.57207,400
20 Mar 202473.1574.0372.5773.4473.44186,000
19 Mar 202472.1073.6171.9973.0573.05202,700
18 Mar 202473.2174.2672.7172.7672.76210,700
15 Mar 202473.5574.0772.5173.1873.18541,900
14 Mar 202474.5774.7473.4574.0574.05201,300
13 Mar 202474.7075.3974.5075.0575.05173,300
12 Mar 202474.2775.0573.4474.9074.90163,800
11 Mar 202474.6375.0273.8374.2774.27302,100
08 Mar 202474.7676.3474.7674.9674.96280,700
07 Mar 202473.8974.9073.4074.4974.49269,800
06 Mar 202473.8374.1173.2573.5073.50230,200
05 Mar 202473.7574.3872.6273.0073.00294,500
04 Mar 202475.3275.5074.8875.0275.02232,300
01 Mar 202475.2776.2874.6475.5375.53315,900
29 Feb 202476.1077.2974.8475.6975.69572,000
28 Feb 202474.6175.7974.6175.1375.13206,300
27 Feb 202474.7275.5173.5475.3875.38366,300
26 Feb 202472.1674.6272.1674.4574.45334,900
23 Feb 202472.7974.7271.5671.8871.88812,900
22 Feb 202469.5570.0168.5869.9869.98389,000
21 Feb 202468.3369.1667.0168.9468.94295,200
20 Feb 202468.4369.4668.3169.0269.02212,000
16 Feb 202470.6470.6469.3269.7669.76280,400
15 Feb 202469.3171.5569.3171.0071.00272,500
14 Feb 202466.5270.0466.0469.7669.76348,000
13 Feb 202466.3067.3465.1165.5465.54543,300
12 Feb 202466.6268.6266.4568.5268.52331,600
09 Feb 202465.0066.4064.9266.3666.36192,700
08 Feb 202463.2664.7162.8564.5864.58187,000
07 Feb 202462.7564.1962.4463.3563.35206,400
06 Feb 202461.4262.8161.4262.6662.66185,200
05 Feb 202461.5862.1760.9661.5761.57148,800
02 Feb 202461.1462.5861.1362.3562.35112,500
01 Feb 202461.1261.9260.7161.8761.87139,700
31 Jan 202462.2062.2660.7560.8260.82298,000
30 Jan 202462.5962.7361.7162.3762.37149,000
29 Jan 202461.7463.0361.3462.9062.90173,600
26 Jan 202462.8863.0461.5761.8761.87116,100
25 Jan 202463.0263.2061.8662.3962.39165,400
24 Jan 202463.8163.8162.1562.2462.24164,700
23 Jan 202463.3663.9962.3963.0263.02152,900
22 Jan 202461.9663.2361.6862.5362.53217,000
19 Jan 202460.9161.6860.0061.5861.58188,600
18 Jan 202461.5662.4660.1960.4960.49230,500
17 Jan 202461.6762.0560.9661.1561.15203,900
16 Jan 202462.1262.6361.7462.4162.41152,000
12 Jan 202462.8963.2962.1462.7162.71139,900
11 Jan 202461.3862.0160.7861.9461.94168,600
10 Jan 202460.0961.3259.6961.3061.30150,300
09 Jan 202461.1661.8260.3060.3660.36211,200
08 Jan 202461.5662.6561.4862.0062.00221,400
05 Jan 202461.2562.2461.1961.1961.19205,600
04 Jan 202461.6761.9461.0161.8061.80399,100
03 Jan 202463.4263.6761.1161.1561.15260,200
02 Jan 202464.0264.2862.6263.4163.41309,600
29 Dec 202364.6767.0263.8564.6264.62516,900
28 Dec 202362.6063.3462.5063.2063.20128,500
27 Dec 202362.6662.9362.2462.7262.72161,800
26 Dec 202362.1362.8261.8062.4962.49123,800
22 Dec 202362.1962.6161.9462.2362.23168,500
21 Dec 202361.0361.9960.6361.6161.61126,500
20 Dec 202361.8362.3260.5160.5860.58185,100
19 Dec 202361.1961.9760.6861.7061.70220,200
18 Dec 202360.8261.3060.2160.6060.60213,200
15 Dec 202361.4461.4960.3960.7760.77570,700
14 Dec 202360.7761.7560.7360.9660.96291,900
13 Dec 202357.8560.2657.6059.8959.89265,800
12 Dec 202358.5358.9057.8957.9357.93166,400
11 Dec 202357.0158.5357.0158.4758.47234,400
08 Dec 202356.6157.6156.6156.9756.97179,200
07 Dec 202356.1757.2855.7156.9556.95222,900
06 Dec 202357.8758.1456.0856.1256.12249,700
05 Dec 202357.1057.6557.0057.5157.51208,900
04 Dec 202356.4857.5156.2957.4657.46263,500
01 Dec 202354.5156.5854.0156.4856.48232,400
30 Nov 202355.0555.4753.8554.4854.48287,800
29 Nov 202355.9856.5554.5654.7654.76181,900
28 Nov 202355.5755.5754.7955.2155.21251,100
27 Nov 202356.7356.7355.3755.5055.50229,100
24 Nov 202356.7957.8856.2056.7556.75150,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...