ADVFN Logo ADVFN

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 pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ALRM Alarm com Holdings Inc

59.11
0.00 (0.00%)
Feb 25 2025 - Closed
Delayed by 15 minutes

ALRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2025 59.11 -1.22 -2.02% 60.03 60.67 58.85 556,668
Feb 24 2025 60.33 0.78 1.31% 60.33 61.41 59.7414 611,966
Feb 21 2025 59.55 -1.01 -1.67% 60.98 61.22 58.745 740,872
Feb 20 2025 60.56 -0.17 -0.28% 60.41 61.25 59.92 528,530
Feb 19 2025 60.73 -0.81 -1.32% 60.85 61.15 60.38 516,826
Feb 18 2025 61.54 -1.43 -2.27% 62.74 62.94 60.665 431,941
Feb 14 2025 62.97 -0.85 -1.33% 63.88 64.2632 62.79 466,017
Feb 13 2025 63.82 1.22 1.95% 62.91 63.93 62.7455 178,270
Feb 12 2025 62.60 -0.96 -1.51% 62.58 62.99 61.6431 248,294
Feb 11 2025 63.56 1.06 1.70% 61.84 63.705 61.84 433,693
Feb 10 2025 62.50 0.09 0.14% 62.83 62.98 62.265 201,601
Feb 07 2025 62.41 -0.97 -1.53% 63.36 63.36 61.46 263,284
Feb 06 2025 63.38 0.73 1.17% 62.61 63.595 62.15 257,286
Feb 05 2025 62.65 0.18 0.29% 62.76 63.17 61.41 267,249
Feb 04 2025 62.47 1.19 1.94% 61.03 62.64 60.475 260,741
Feb 03 2025 61.28 0.61 1.01% 59.52 61.49 59.25 280,643
Jan 31 2025 60.67 -0.58 -0.95% 61.375 61.6047 60.265 232,979
Jan 30 2025 61.25 0.05 0.08% 61.48 62.21 60.88 180,319
Jan 29 2025 61.20 -1.17 -1.88% 62.06 62.07 60.975 319,584
Jan 28 2025 62.37 0.38 0.61% 61.95 62.64 61.67 227,668
Jan 27 2025 61.99 0.53 0.86% 61.17 63.04 61.17 231,814
Jan 24 2025 61.46 -0.26 -0.42% 61.84 62.40 61.36 167,448
Jan 23 2025 61.72 0.00 0.00% 61.72 61.72 61.72 0
Jan 22 2025 61.72 -0.41 -0.66% 62.06 62.25 61.145 231,049
Jan 21 2025 62.13 0.77 1.25% 61.80 62.59 61.43 301,632
Jan 17 2025 61.36 -0.02 -0.03% 62.12 62.12 61.09 175,430
Jan 16 2025 61.38 0.46 0.76% 60.91 61.7718 60.90 209,349
Jan 15 2025 60.92 0.31 0.51% 61.95 62.015 60.66 278,569
Jan 14 2025 60.61 1.00 1.68% 59.79 60.74 59.52 238,442
Jan 13 2025 59.61 0.16 0.27% 58.67 59.71 58.67 321,535
Jan 10 2025 59.45 -1.03 -1.70% 59.47 59.85 58.88 289,964
Jan 08 2025 60.48 0.62 1.04% 59.24 60.6262 59.16 329,171
Jan 07 2025 59.86 -0.84 -1.38% 60.82 61.115 59.37 259,713
Jan 06 2025 60.70 0.33 0.55% 60.53 61.315 60.295 327,614
Jan 03 2025 60.37 0.54 0.90% 59.78 60.45 59.29 274,436
Jan 02 2025 59.83 -0.97 -1.60% 61.05 61.30 59.42 378,350
Dec 31 2024 60.80 -0.26 -0.43% 61.44 61.715 60.64 249,078
Dec 30 2024 61.06 -1.01 -1.63% 61.66 61.86 60.63 213,408
Dec 27 2024 62.07 -0.91 -1.44% 62.65 63.04 61.31 192,169
Dec 26 2024 62.98 0.68 1.09% 61.72 63.19 61.51 233,882
Dec 24 2024 62.30 0.99 1.61% 61.46 62.58 61.03 154,447
Dec 23 2024 61.31 -1.64 -2.61% 62.95 63.55 61.26 455,127
Dec 20 2024 62.95 -1.40 -2.18% 63.50 64.58 62.49 1,583,826
Dec 19 2024 64.35 -0.19 -0.29% 65.43 65.76 63.64 410,526
Dec 18 2024 64.54 -3.32 -4.89% 68.05 68.54 64.175 496,990
Dec 17 2024 67.86 0.15 0.22% 67.43 67.95 66.6968 399,921
Dec 16 2024 67.71 0.60 0.89% 66.92 68.00 66.8001 283,911
Dec 13 2024 67.11 0.01 0.01% 67.22 67.52 65.90 338,115
Dec 12 2024 67.10 -1.07 -1.57% 67.66 68.53 66.40 418,950
Dec 11 2024 68.17 0.11 0.16% 68.53 68.76 67.735 647,342
Dec 10 2024 68.06 -0.21 -0.31% 68.35 69.015 67.69 483,353
Dec 09 2024 68.27 -0.14 -0.20% 68.70 69.1206 68.15 460,463
Dec 06 2024 68.41 0.46 0.68% 68.58 68.97 68.07 343,366
Dec 05 2024 67.95 -0.86 -1.25% 68.72 68.9073 67.75 478,656
Dec 04 2024 68.81 2.76 4.18% 66.23 70.06 66.15 870,733
Dec 03 2024 66.05 1.39 2.15% 64.92 66.08 64.55 313,101
Dec 02 2024 64.66 -0.48 -0.74% 65.12 65.35 64.08 374,993
Nov 29 2024 65.14 0.97 1.51% 64.34 65.19 64.235 247,253