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 |