Canada markets close in 3 hours 32 minutes

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
66.71+0.26 (+0.39%)
As of 12:25PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202466.0267.1866.0166.7166.7183,693
Apr 29, 202466.3967.1866.1366.4566.45227,200
Apr 26, 202465.7166.6265.5065.9765.97116,900
Apr 25, 202464.9965.4964.2565.2365.23153,100
Apr 24, 202466.4566.7165.2465.7965.79153,600
Apr 23, 202464.7166.7064.5166.1566.15190,800
Apr 22, 202464.4665.1764.2064.8264.82170,200
Apr 19, 202464.1564.9163.7364.1164.11213,700
Apr 18, 202464.2965.0063.8064.3064.30199,000
Apr 17, 202465.0765.5464.2164.2564.25197,200
Apr 16, 202465.6266.1464.6264.6864.68221,400
Apr 15, 202468.0968.2265.6865.7765.77246,400
Apr 12, 202467.9668.1567.4667.8267.82173,800
Apr 11, 202468.9069.0667.6668.3468.34184,200
Apr 10, 202469.0069.4167.9768.7668.76256,400
Apr 09, 202469.8670.6869.6970.6870.68201,100
Apr 08, 202469.4470.3469.2069.7269.72299,000
Apr 05, 202469.4370.1769.0969.2069.20300,800
Apr 04, 202471.0071.5569.7769.8569.85268,100
Apr 03, 202469.6871.0469.6870.5270.52185,500
Apr 02, 202470.4470.4569.4870.2570.25398,200
Apr 01, 202472.3772.3770.5671.1671.16243,900
Mar 28, 202472.8773.5772.1172.4772.47370,200
Mar 27, 202474.0074.2572.7072.9472.94221,700
Mar 26, 202473.6174.0472.8773.2673.26247,700
Mar 25, 202473.2973.5672.7573.2173.21146,600
Mar 22, 202473.8173.9372.6672.9972.99175,600
Mar 21, 202473.9674.9673.5473.5773.57207,400
Mar 20, 202473.1574.0372.5773.4473.44186,000
Mar 19, 202472.1073.6171.9973.0573.05202,700
Mar 18, 202473.2174.2672.7172.7672.76210,700
Mar 15, 202473.5574.0772.5173.1873.18541,900
Mar 14, 202474.5774.7473.4574.0574.05201,300
Mar 13, 202474.7075.3974.5075.0575.05173,300
Mar 12, 202474.2775.0573.4474.9074.90163,800
Mar 11, 202474.6375.0273.8374.2774.27302,100
Mar 08, 202474.7676.3474.7674.9674.96280,700
Mar 07, 202473.8974.9073.4074.4974.49269,800
Mar 06, 202473.8374.1173.2573.5073.50230,200
Mar 05, 202473.7574.3872.6273.0073.00294,500
Mar 04, 202475.3275.5074.8875.0275.02232,300
Mar 01, 202475.2776.2874.6475.5375.53315,900
Feb 29, 202476.1077.2974.8475.6975.69572,000
Feb 28, 202474.6175.7974.6175.1375.13206,300
Feb 27, 202474.7275.5173.5475.3875.38366,300
Feb 26, 202472.1674.6272.1674.4574.45334,900
Feb 23, 202472.7974.7271.5671.8871.88812,900
Feb 22, 202469.5570.0168.5869.9869.98389,000
Feb 21, 202468.3369.1667.0168.9468.94295,200
Feb 20, 202468.4369.4668.3169.0269.02212,000
Feb 16, 202470.6470.6469.3269.7669.76280,400
Feb 15, 202469.3171.5569.3171.0071.00272,500
Feb 14, 202466.5270.0466.0469.7669.76348,000
Feb 13, 202466.3067.3465.1165.5465.54543,300
Feb 12, 202466.6268.6266.4568.5268.52331,600
Feb 09, 202465.0066.4064.9266.3666.36192,700
Feb 08, 202463.2664.7162.8564.5864.58187,000
Feb 07, 202462.7564.1962.4463.3563.35206,400
Feb 06, 202461.4262.8161.4262.6662.66185,200
Feb 05, 202461.5862.1760.9661.5761.57148,800
Feb 02, 202461.1462.5861.1362.3562.35112,500
Feb 01, 202461.1261.9260.7161.8761.87139,700
Jan 31, 202462.2062.2660.7560.8260.82298,000
Jan 30, 202462.5962.7361.7162.3762.37149,000
Jan 29, 202461.7463.0361.3462.9062.90173,600
Jan 26, 202462.8863.0461.5761.8761.87116,100
Jan 25, 202463.0263.2061.8662.3962.39165,400
Jan 24, 202463.8163.8162.1562.2462.24164,700
Jan 23, 202463.3663.9962.3963.0263.02152,900
Jan 22, 202461.9663.2361.6862.5362.53217,000
Jan 19, 202460.9161.6860.0061.5861.58188,600
Jan 18, 202461.5662.4660.1960.4960.49230,500
Jan 17, 202461.6762.0560.9661.1561.15203,900
Jan 16, 202462.1262.6361.7462.4162.41152,000
Jan 12, 202462.8963.2962.1462.7162.71139,900
Jan 11, 202461.3862.0160.7861.9461.94168,600
Jan 10, 202460.0961.3259.6961.3061.30150,300
Jan 09, 202461.1661.8260.3060.3660.36211,200
Jan 08, 202461.5662.6561.4862.0062.00221,400
Jan 05, 202461.2562.2461.1961.1961.19205,600
Jan 04, 202461.6761.9461.0161.8061.80399,100
Jan 03, 202463.4263.6761.1161.1561.15260,200
Jan 02, 202464.0264.2862.6263.4163.41309,600
Dec 29, 202364.6767.0263.8564.6264.62516,900
Dec 28, 202362.6063.3462.5063.2063.20128,500
Dec 27, 202362.6662.9362.2462.7262.72161,800
Dec 26, 202362.1362.8261.8062.4962.49123,800
Dec 22, 202362.1962.6161.9462.2362.23168,500
Dec 21, 202361.0361.9960.6361.6161.61126,500
Dec 20, 202361.8362.3260.5160.5860.58185,100
Dec 19, 202361.1961.9760.6861.7061.70220,200
Dec 18, 202360.8261.3060.2160.6060.60213,200
Dec 15, 202361.4461.4960.3960.7760.77570,700
Dec 14, 202360.7761.7560.7360.9660.96291,900
Dec 13, 202357.8560.2657.6059.8959.89265,800
Dec 12, 202358.5358.9057.8957.9357.93166,400
Dec 11, 202357.0158.5357.0158.4758.47234,400
Dec 08, 202356.6157.6156.6156.9756.97179,200
Dec 07, 202356.1757.2855.7156.9556.95222,900
Dec 06, 202357.8758.1456.0856.1256.12249,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...