Australia markets closed

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
76.64+1.32 (+1.76%)
As of 03:37PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202275.5776.7174.6676.6476.64114,046
11 Aug 202276.9676.9674.5675.3275.32132,700
10 Aug 202277.4278.9974.1675.8675.86404,700
09 Aug 202272.8472.9671.5472.0472.04245,600
08 Aug 202272.8274.0472.6673.2073.20143,100
05 Aug 202271.8973.1871.7272.7072.70125,400
04 Aug 202272.0573.0171.4272.8772.87139,600
03 Aug 202270.6172.4770.6172.0972.09222,500
02 Aug 202270.0470.8869.8470.3070.30140,200
01 Aug 202270.3871.7369.5770.4670.46174,200
29 July 202270.6270.8569.1070.7770.77211,000
28 July 202268.8470.3468.6770.3270.32102,900
27 July 202267.4269.5767.2068.8168.81123,600
26 July 202268.2368.7566.8166.9366.93132,500
25 July 202269.8469.8468.3868.6168.61153,000
22 July 202270.9071.4969.3969.9569.95170,800
21 July 202269.5071.1368.6871.1171.11204,200
20 July 202267.8069.2667.8069.1469.14181,000
19 July 202265.9068.0165.8867.5367.53234,200
18 July 202266.5566.9365.1665.2965.29140,800
15 July 202265.7366.2564.2066.2466.24181,300
14 July 202263.6064.5162.6664.3764.37138,600
13 July 202264.2164.5662.5764.1564.15233,300
12 July 202264.5165.6463.8065.0965.09461,500
11 July 202264.4064.7463.5864.3364.33119,200
08 July 202264.6465.5463.9565.0965.09108,300
07 July 202263.7065.7863.3965.2465.24161,500
06 July 202263.3763.8762.8963.1763.1787,500
05 July 202261.5563.2260.8163.2063.20247,500
01 July 202261.6463.0161.1662.3862.38207,700
30 June 202260.6662.0259.7261.8661.86243,700
29 June 202261.7061.9060.4261.3261.32177,100
28 June 202263.2363.5861.6061.6661.66130,400
27 June 202264.1464.4363.1763.2263.22111,400
24 June 202262.3764.0762.3764.0664.06337,200
23 June 202260.4761.8159.9461.6661.66136,500
22 June 202259.8760.8059.5660.1460.14233,600
21 June 202261.2161.9859.7660.1560.15202,600
17 June 202258.9060.9258.8960.7160.71572,300
16 June 202258.7558.8057.2758.1558.15266,900
15 June 202259.0260.6559.0059.9559.95270,900
14 June 202259.5959.7357.9658.8758.87182,700
13 June 202259.4460.4458.9359.5059.50408,400
10 June 202260.7861.8760.7261.3261.32188,600
09 June 202262.7863.4261.7462.2862.28162,100
08 June 202264.4764.8263.2063.3063.30147,000
07 June 202263.7465.0963.7464.6064.60155,100
06 June 202265.6265.8064.3064.7464.74139,300
03 June 202265.4065.9964.5265.1265.12250,100
02 June 202263.3266.3663.3266.0466.04154,500
01 June 202263.8564.4862.4463.4463.44191,700
31 May 202264.9565.4462.3663.2363.23402,400
27 May 202265.9866.5565.0365.4465.44208,800
26 May 202262.9465.3662.6065.1965.19418,800
25 May 202262.3563.7162.1662.8062.80265,800
24 May 202261.5663.0360.5162.5962.59281,600
23 May 202261.9962.8361.1962.1662.16279,300
20 May 202261.7162.0060.7561.9161.91302,000
19 May 202259.4361.9759.4361.1161.11307,200
18 May 202258.5760.0058.3059.4259.42578,600
17 May 202258.1959.8357.7259.7859.78458,800
16 May 202258.6359.1257.1457.3157.31386,200
13 May 202257.9060.0557.8559.1059.10289,600
12 May 202255.0257.2954.9957.2957.29318,700
11 May 202257.3058.5755.1955.6755.67358,100
10 May 202257.3459.1555.4657.7957.79431,500
09 May 202255.8756.7955.0256.0156.01254,800
06 May 202258.5659.3356.3257.0357.03404,300
05 May 202262.9263.0059.4660.1660.16512,000
04 May 202262.3564.2560.3963.9863.98293,900
03 May 202262.1762.6661.6262.2662.26308,700
02 May 202261.0162.5560.7062.2962.29276,100
29 Apr 202261.5962.5360.8061.0861.08307,100
28 Apr 202260.4462.4059.7361.7661.76256,700
27 Apr 202260.8861.7459.5459.9359.93500,100
26 Apr 202261.3561.9360.2261.0761.07476,100
25 Apr 202260.2262.1260.2161.9061.90406,000
22 Apr 202260.6261.9359.7260.4560.45462,900
21 Apr 202260.6261.9959.3360.6460.64412,000
20 Apr 202261.0661.5759.9759.9959.99238,300
19 Apr 202258.1460.5358.1460.1560.15236,200
18 Apr 202259.1559.4057.8858.6058.60288,800
14 Apr 202262.0262.1159.0759.1459.14242,600
13 Apr 202261.0362.1860.6261.6761.67434,800
12 Apr 202262.1263.1161.0361.1961.19329,000
11 Apr 202260.9461.8360.3661.0661.06228,300
08 Apr 202262.0062.5861.0661.2661.26269,400
07 Apr 202262.4364.0961.4362.1562.15310,900
06 Apr 202265.1865.1862.4762.6662.66411,300
05 Apr 202267.7868.2465.5965.9965.99327,900
04 Apr 202267.3768.1967.2167.9867.98312,400
01 Apr 202266.4267.5066.3667.2667.26272,100
31 Mar 202267.1367.7266.3266.4666.46242,400
30 Mar 202267.5268.5366.9067.2867.28224,700
29 Mar 202267.0068.3167.0067.9967.99360,400
28 Mar 202265.0466.4064.7865.9365.93233,700
25 Mar 202267.0867.0864.5365.2665.26212,900
24 Mar 202265.9166.6865.2866.4866.48198,700
23 Mar 202267.1167.1165.1065.2665.26263,100
22 Mar 202267.6769.2465.0367.6767.67238,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...