Singapore markets open in 1 hour 21 minutes

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
96.80-1.14 (-1.16%)
At close: 4:00PM EST

96.94 +0.14 (0.14%)
After hours: 5:35PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202199.5899.8096.7796.8096.80465,228
19 Jan 202197.1198.6995.4697.9497.94487,400
15 Jan 202199.51100.3596.4097.6197.61941,400
14 Jan 2021102.00104.6399.3199.7999.791,188,400
13 Jan 2021106.46108.67104.64107.69107.69262,800
12 Jan 2021104.68106.97104.30106.00106.00606,200
11 Jan 2021104.00106.18102.70104.85104.85493,000
08 Jan 2021106.50107.18104.01105.08105.08351,800
07 Jan 2021100.85105.68100.85105.50105.50302,500
06 Jan 2021100.44101.6399.01100.07100.07468,300
05 Jan 2021100.09104.35100.04102.22102.22376,400
04 Jan 2021104.10105.1997.50100.45100.45479,100
31 Dec 2020104.01104.75102.64103.45103.45326,400
30 Dec 2020100.56103.9599.14103.79103.79357,400
29 Dec 2020103.30103.3199.49100.23100.231,030,900
28 Dec 2020101.25103.5299.28103.23103.23439,300
24 Dec 2020102.04102.1097.7598.8898.88193,400
23 Dec 2020101.47102.94100.50100.93100.93661,700
22 Dec 202096.09100.5096.06100.30100.30438,000
21 Dec 202093.7696.3993.2295.7695.76535,900
18 Dec 202090.4793.9190.4293.5493.54869,300
17 Dec 202086.9290.5686.9290.4590.45482,600
16 Dec 202083.6787.2283.6786.9286.92738,000
15 Dec 202079.1783.3479.0083.3183.31459,400
14 Dec 202078.6179.3378.0478.2378.23232,000
11 Dec 202078.0578.8476.3177.8577.85237,300
10 Dec 202077.6779.4275.0578.8878.88221,000
09 Dec 202080.0980.7576.0076.3276.32334,000
08 Dec 202079.9480.3478.3479.9479.94309,500
07 Dec 202080.0080.9978.1979.5279.52368,100
04 Dec 202077.6779.9076.5079.8079.80381,100
03 Dec 202074.6877.8774.6776.9176.91328,000
02 Dec 202072.6174.3671.3574.2774.27296,400
01 Dec 202076.2876.5673.0773.2073.20357,400
30 Nov 202074.5076.0074.0375.9175.91596,900
27 Nov 202073.3474.4272.5974.4274.42157,300
25 Nov 202071.5073.0870.7273.0473.04413,900
24 Nov 202068.5671.3867.5871.2371.23467,500
23 Nov 202069.5870.3467.3968.2368.23362,700
20 Nov 202070.0370.7969.1169.4669.46424,100
19 Nov 202071.4872.3670.1770.5170.51416,700
18 Nov 202069.8871.5068.8169.9369.93592,300
17 Nov 202070.3470.8468.9470.0970.09392,900
16 Nov 202070.5671.7369.3870.2470.24521,800
13 Nov 202071.0071.1169.6970.0270.02329,100
12 Nov 202071.6071.7069.5570.5570.55262,600
11 Nov 202071.1872.7570.2471.5071.50451,300
10 Nov 202073.9775.0069.1570.3870.38554,500
09 Nov 202074.5479.3873.5273.9773.97900,500
06 Nov 202068.0274.1568.0273.1573.15789,200
05 Nov 202065.2265.5663.4065.1265.12408,100
04 Nov 202063.5865.6463.2464.8064.80410,800
03 Nov 202061.4363.0961.2562.8062.80297,300
02 Nov 202059.5160.9258.8560.9160.91297,900
30 Oct 202058.3259.1257.6358.3358.33464,700
29 Oct 202057.9959.1357.3159.0059.00436,300
28 Oct 202059.0959.3057.3857.8057.80489,100
27 Oct 202060.2260.8059.6160.0460.04246,500
26 Oct 202059.9361.6259.5059.7859.78281,500
23 Oct 202060.8160.8158.9360.3060.30323,700
22 Oct 202060.4560.8159.3260.7460.74323,000
21 Oct 202060.8461.1559.8060.0060.00220,800
20 Oct 202059.8460.9659.3760.3760.37201,200
19 Oct 202061.2761.3959.2759.4059.40135,600
16 Oct 202060.9561.5760.5760.6260.62106,500
15 Oct 202059.4660.9258.8060.8560.85151,200
14 Oct 202062.0062.1759.8660.1860.18152,900
13 Oct 202061.1961.8560.9561.5661.56192,500
12 Oct 202061.2261.6560.5761.3461.34155,000
09 Oct 202060.2561.1460.2460.5460.54179,500
08 Oct 202060.3460.5459.4259.6859.68181,700
07 Oct 202059.4560.0658.7859.4059.40294,400
06 Oct 202058.7860.0558.6458.9758.97264,200
05 Oct 202057.7158.6957.6858.5058.50173,300
02 Oct 202055.7057.6055.6057.1357.13203,300
01 Oct 202055.8057.9255.8057.4957.49266,900
30 Sep 202057.7958.1954.7855.2555.25604,900
29 Sep 202056.6357.2955.6555.8955.89260,700
28 Sep 202055.5356.9255.5356.2056.20308,600
25 Sep 202053.6655.4953.5555.0455.04189,900
24 Sep 202054.4254.5953.1153.7453.74340,800
23 Sep 202055.6356.5354.6954.7654.76381,100
22 Sep 202054.8855.6953.7555.5855.58201,800
21 Sep 202052.6154.5052.5754.5054.50357,200
18 Sep 202053.9454.5152.8054.0854.08780,700
17 Sep 202055.4555.6552.3553.9353.93912,200
16 Sep 202057.3757.8656.3456.5456.54294,700
15 Sep 202057.4458.0756.5957.4657.46235,800
14 Sep 202056.7057.6456.4957.2657.26194,600
11 Sep 202057.8357.8355.5555.9455.94213,600
10 Sep 202056.9358.5756.3857.2257.22351,100
09 Sep 202055.8157.4855.7456.3956.39807,600
08 Sep 202057.3057.6255.4055.5055.50607,200
04 Sep 202060.0160.5657.1058.6958.69333,400
03 Sep 202062.3162.9359.3160.0160.01455,800
02 Sep 202062.7163.5561.5863.2563.25407,500
01 Sep 202059.7462.5959.1462.5462.54392,800
31 Aug 202060.8860.8859.7059.8759.87422,400
28 Aug 202060.7161.3060.2960.4060.40306,300
27 Aug 202060.9761.0159.3760.0960.09417,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...