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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ALRM Alarm com Holdings Inc

61.84
-0.55 (-0.88%)
15 Jun 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Alarm com Holdings Inc NASDAQ:ALRM NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  -0.55 -0.88% 61.84 61.40 62.25
High Price Low Price Open Price Shares Traded Last Trade
62.25 61.03 61.88 869,550 01:00:00

Alarm com (ALRM) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
14 Jun 202461.84-0.55-0.88%61.0362.25869,550
13 Jun 202462.39-0.92-1.45%61.9563.20363,033
12 Jun 202463.310.661.05%63.2264.43632,532
11 Jun 202462.650.030.05%62.1062.975461,706
10 Jun 202462.620.330.53%61.113962.69417,786
07 Jun 202462.29-0.64-1.02%62.23563.07372,184
06 Jun 202462.93-0.57-0.90%62.7463.71454,212
05 Jun 202463.500.851.36%62.60564.00517,926
04 Jun 202462.65-2.11-3.26%62.5164.3305550,007
03 Jun 202464.76-0.65-0.99%64.5965.91669,524
31 May 202465.41-0.68-1.03%64.4666.94655,226
30 May 202466.09-0.27-0.41%65.6166.905653,961
29 May 202466.36-0.78-1.16%66.1667.483,990,858
28 May 202467.140.030.04%65.1067.865566,474
24 May 202467.11-0.30-0.45%66.7867.78236,153
23 May 202467.410.390.58%66.2968.07248,798
22 May 202467.02-1.65-2.40%66.82568.9031225,011
21 May 202468.67-0.22-0.32%68.40569.20335,474
20 May 202468.89-0.15-0.22%68.3369.53248,023
17 May 202469.04-0.62-0.89%68.20569.83261,906
16 May 202469.66-0.39-0.56%69.044171.26255,764
15 May 202470.051.792.62%68.53570.095246,215
Download more Alarm com Holdings Inc Historical Data

Alarm com Holdings Inc (ALRM) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week62.5164.4361.0362.73448,580-0.67-1.07%
1 Month69.8269.8361.0365.35623,494-7.98-11.43%
3 Months73.8174.24561.0366.79372,334-11.97-16.22%
6 Months60.7777.290559.6967.08308,4291.071.76%
1 Year51.5977.290548.0162.33272,45810.2519.87%
3 Years83.2294.4544.9263.92247,522-21.38-25.69%
5 Years54.81108.6732.0062.05319,2547.0312.83%

Your Recent History

Delayed Upgrade Clock