Australia markets close in 3 hours 21 minutes

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
79.20-2.25 (-2.76%)
At close: 4:00PM EDT
79.20 0.00 (0.00%)
After hours: 04:06PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 202179.2379.5676.2179.2079.20392,401
17 Sept 202183.5883.9981.3681.4581.45562,000
16 Sept 202182.7783.4982.0382.7882.78160,400
15 Sept 202180.7182.6079.0582.5182.51281,100
14 Sept 202180.9580.9578.6380.4380.43152,000
13 Sept 202180.0180.5078.6880.5080.50137,100
10 Sept 202181.1883.2979.4979.6279.62253,800
09 Sept 202180.1681.9279.3580.8380.83156,700
08 Sept 202182.7783.0980.3880.5880.58257,100
07 Sept 202185.3285.3283.2583.2683.26160,100
03 Sept 202184.9385.3383.6285.1485.14166,100
02 Sept 202185.8286.2985.0085.2985.29113,800
01 Sept 202184.4985.3884.4985.2885.28107,700
31 Aug 202183.4984.4582.6384.3384.33179,400
30 Aug 202184.1584.2382.3483.3383.33184,700
27 Aug 202181.0783.8881.0783.7183.71228,400
26 Aug 202180.9482.1580.5881.1381.13160,200
25 Aug 202181.7982.2780.7581.2481.24117,000
24 Aug 202182.5083.2081.1381.7881.78206,700
23 Aug 202179.7782.2079.7182.0882.08189,700
20 Aug 202177.3379.6077.2679.5079.50260,000
19 Aug 202176.5478.1575.5677.3477.34225,900
18 Aug 202179.0179.1477.0077.1077.10235,700
17 Aug 202180.5782.5979.0679.1579.15230,800
16 Aug 202183.2583.4981.1481.5181.51180,600
13 Aug 202186.0886.0883.8583.8683.86124,800
12 Aug 202185.4386.2484.6085.7185.71126,100
11 Aug 202187.0887.0884.2585.6385.63130,700
10 Aug 202186.6887.7685.1386.9986.99296,700
09 Aug 202189.8389.8786.3286.6286.62189,900
06 Aug 202192.5394.4587.7290.2890.28291,500
05 Aug 202184.2085.7984.0685.4185.41217,800
04 Aug 202185.5986.2883.9284.0384.03112,900
03 Aug 202184.5586.2183.6285.9985.99245,600
02 Aug 202183.2885.1383.0484.3384.33278,600
30 July 202182.3183.5182.1183.2283.22175,700
29 July 202182.4484.1982.2783.4483.44129,300
28 July 202180.8583.0280.2082.4782.47137,400
27 July 202181.0681.1978.1480.1780.17259,700
26 July 202182.0682.1280.2381.3381.33167,500
23 July 202181.2982.3980.7882.1882.18130,800
22 July 202182.5083.3380.8181.0281.02162,500
21 July 202181.3482.6181.2982.0582.05246,000
20 July 202179.6582.0679.2281.2481.24452,500
19 July 202178.7481.0377.9278.9978.99413,600
16 July 202182.2782.2779.9180.0080.00214,200
15 July 202184.2584.2580.6380.9680.96206,600
14 July 202186.1286.1284.4784.4884.48244,700
13 July 202186.2386.2384.5485.4485.44162,400
12 July 202186.5887.2785.7686.4986.49173,800
09 July 202185.3087.1184.9486.8786.8795,600
08 July 202183.8985.9283.0085.2685.26188,700
07 July 202186.9687.5084.7185.6185.61114,900
06 July 202186.9087.7884.9886.5986.59151,600
02 July 202186.8287.4685.8886.3186.31133,800
01 July 202184.3286.4784.0986.3986.39186,500
30 June 202187.5387.5384.6684.7084.70203,700
29 June 202186.6288.1086.4587.8887.88141,900
28 June 202187.3787.9686.4687.0487.04164,800
25 June 202184.8886.4784.2386.3086.30578,100
24 June 202184.0985.2183.8384.5684.56154,200
23 June 202183.7884.1982.5183.2883.28174,900
22 June 202183.2384.0081.4683.4783.47252,800
21 June 202183.2984.0782.1783.1683.16204,700
18 June 202183.1984.4782.5583.2983.29421,600
17 June 202181.5884.7580.8783.5883.58313,200
16 June 202181.3482.7581.1482.2782.27222,000
15 June 202182.7083.5180.7281.3481.34201,800
14 June 202183.2284.9483.1383.6683.66261,400
11 June 202181.2882.6481.2182.6082.60154,500
10 June 202181.3982.2180.6981.1481.14146,800
09 June 202182.8383.1180.7181.0081.00196,200
08 June 202180.7882.8980.7882.6382.63440,200
07 June 202179.7480.9479.6980.3180.31219,600
04 June 202178.4380.0478.3979.8779.87190,100
03 June 202179.0079.0476.7978.0878.08196,800
02 June 202181.9582.4679.2979.5879.58387,300
01 June 202182.0782.5281.0081.7181.71247,500
28 May 202181.4482.5280.8981.8881.88245,200
27 May 202181.3281.6279.9880.9980.99184,800
26 May 202181.6982.6480.9381.2781.27217,800
25 May 202182.0982.3181.0981.2381.23478,800
24 May 202181.0981.7680.1681.5481.54329,900
21 May 202181.3182.3079.7579.8279.82395,300
20 May 202178.8181.1478.8180.2580.25433,500
19 May 202176.8178.9275.9078.4078.40334,500
18 May 202179.9780.2378.5978.7178.71666,800
17 May 202181.6882.3178.9479.5179.51238,700
14 May 202181.4883.2680.6282.5182.51184,600
13 May 202182.5784.5878.5280.2680.26299,100
12 May 202181.8983.6780.3181.6681.66295,100
11 May 202180.6184.8580.0084.0184.01197,000
10 May 202184.2485.0081.7182.8382.83246,600
07 May 202184.5986.7184.5085.0785.07245,700
06 May 202183.5184.1381.3384.0684.06319,800
05 May 202185.8188.4683.2283.9883.98469,800
04 May 202188.8990.3784.2385.6485.64700,600
03 May 202190.8290.8889.1789.1989.19425,000
30 Apr 202191.3392.8689.1089.7689.76341,300
29 Apr 202195.0995.2990.3592.3992.39223,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...