ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ALRM Alarm com Holdings Inc

64.08
-0.17 (-0.26%)
Last Updated: 03:41:02
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Alarm com Holdings Inc ALRM NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.17 -0.26% 64.08 03:41:02
Open Price Low Price High Price Close Price Previous Close
64.29 64.01 65.00 64.25
more quote information »

ALRM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week68.9069.0664.0166.05204,601-4.82-7.00%
1 Month73.9674.96564.0170.00239,224-9.88-13.36%
3 Months63.0277.290560.70570.37261,8211.061.68%
6 Months56.8977.290549.700363.73256,1767.1912.64%
1 Year48.9777.290544.9258.99245,13315.1130.86%
3 Years95.3795.82644.9264.95240,128-31.29-32.81%
5 Years67.40108.6732.0061.81319,835-3.32-4.93%

ALRM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
18 Apr 2024 64.25 -0.43 -0.66% 65.07 65.54 64.21 197,244
17 Apr 2024 64.68 -1.09 -1.66% 65.62 66.145 64.62 221,458
16 Apr 2024 65.77 -2.05 -3.02% 68.06 68.22 65.68 246,373
13 Apr 2024 67.82 -0.52 -0.76% 67.96 68.1513 67.46 173,770
12 Apr 2024 68.34 -0.42 -0.61% 68.90 69.06 67.66 184,162
11 Apr 2024 68.76 -1.92 -2.72% 69.00 69.41 67.97 256,376
10 Apr 2024 70.68 0.96 1.38% 69.86 70.68 69.6895 201,059
09 Apr 2024 69.72 0.52 0.75% 69.44 70.34 69.20 298,963
06 Apr 2024 69.20 -0.65 -0.93% 69.43 70.17 69.09 300,760
05 Apr 2024 69.85 -0.67 -0.95% 71.00 71.70 69.77 268,108
04 Apr 2024 70.52 0.27 0.38% 69.68 71.04 69.68 185,494
03 Apr 2024 70.25 -0.91 -1.28% 70.44 70.45 69.48 398,242
02 Apr 2024 71.16 -1.31 -1.81% 72.37 72.37 70.56 243,923
29 Mar 2024 72.47 -0.47 -0.64% 72.87 73.575 72.11 370,207
28 Mar 2024 72.94 -0.32 -0.44% 74.00 74.245 72.70 221,709
27 Mar 2024 73.26 0.05 0.07% 73.61 74.04 72.87 247,695
26 Mar 2024 73.21 0.22 0.30% 73.29 73.56 72.75 146,566
23 Mar 2024 72.99 -0.58 -0.79% 73.81 73.9252 72.66 175,579
22 Mar 2024 73.57 0.13 0.18% 73.96 74.965 73.54 207,562
21 Mar 2024 73.44 0.39 0.53% 73.15 74.03 72.57 186,025
20 Mar 2024 73.05 0.29 0.40% 72.10 73.61 71.99 202,692
19 Mar 2024 72.76 -0.42 -0.57% 73.21 74.26 72.705 210,718

Your Recent History

Delayed Upgrade Clock