ALRM

Alarm com Holdings Inc
48.76
0.00 (0.0%)
Stock Name Stock Symbol Market Stock Type
Alarm com Holdings Inc ALRM NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 48.76 23:31:50
Open Price Low Price High Price Close Price Previous Close
48.76
more quote information »

ALRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.4249.9148.1848.97193,1260.340.7%
1 Month50.2352.2946.956149.74246,705-1.47-2.93%
3 Months48.7458.64546.956151.49212,3110.020.04%
6 Months64.9267.66546.9453.17242,189-16.16-24.89%
1 Year67.1378.9946.9458.74246,737-18.37-27.36%
3 Years38.93108.6735.5068.38314,5469.8325.25%
5 Years37.59108.6732.0059.37369,29711.1729.72%

ALRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
31 Mar 2023 48.76 0.03 0.06% 49.18 49.36 48.69 130,290
30 Mar 2023 48.73 0.32 0.66% 48.93 49.315 48.225 220,792
29 Mar 2023 48.41 -0.96 -1.94% 49.09 49.57 48.18 191,966
28 Mar 2023 49.37 -0.07 -0.14% 49.87 49.91 48.73 195,667
25 Mar 2023 49.44 0.64 1.31% 48.42 49.859 48.42 226,913
24 Mar 2023 48.80 0.26 0.54% 48.90 50.03 48.361 191,844
23 Mar 2023 48.54 -2.09 -4.13% 50.37 50.62 48.43 254,520
22 Mar 2023 50.63 0.51 1.02% 50.45 51.00 50.25 178,001
21 Mar 2023 50.12 0.25 0.5% 49.95 50.935 49.55 196,515
18 Mar 2023 49.87 -0.57 -1.13% 50.27 50.69 49.29 573,175
17 Mar 2023 50.44 0.87 1.76% 49.41 50.74 48.105 209,023
16 Mar 2023 49.57 0.54 1.1% 48.37 49.80 48.26 228,660
15 Mar 2023 49.03 0.40 0.82% 49.80 50.00 48.36 269,498
14 Mar 2023 48.63 0.04 0.08% 48.83 52.29 46.9561 214,070
11 Mar 2023 48.59 -1.53 -3.05% 49.87 50.48 48.28 336,490
10 Mar 2023 50.12 -0.10 -0.2% 50.40 50.84 49.915 222,607
09 Mar 2023 50.22 0.19 0.38% 49.85 50.61 49.705 263,898
08 Mar 2023 50.03 -0.47 -0.93% 50.30 50.875 49.83 229,931
07 Mar 2023 50.50 -0.99 -1.92% 51.79 51.915 50.16 292,305
04 Mar 2023 51.49 1.44 2.88% 50.23 51.82 50.23 254,525
Your Recent History
NASDAQ
ALRM
Alarm com
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230331 12:48:13