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 tools Level up your trading with our powerful tools and real-time insights all in one place.

ALRM Alarm com Holdings Inc

57.86
-1.25 (-2.11%)
Feb 26 2025 - Closed
Delayed by 15 minutes

ALRM Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2025 57.86 -1.25 -2.11% 59.035 59.56 57.65 434,434
Feb 25 2025 59.11 -1.22 -2.02% 59.965 60.67 58.85 552,010
Feb 24 2025 60.33 0.78 1.31% 59.82 61.41 59.7414 606,307
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 59.92 527,530
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% 61.516 61.77 60.665 425,562
Feb 14 2025 62.97 -0.85 -1.33% 63.9832 64.2632 62.79 463,436
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% 62.685 62.99 61.6431 246,071
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% 62.85 63.06 61.46 257,968
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 61.03 259,932
Feb 03 2025 61.28 0.61 1.01% 59.715 61.49 59.25 263,611
Jan 31 2025 60.67 -0.58 -0.95% 61.45 61.6047 60.265 234,735
Jan 30 2025 61.25 0.05 0.08% 61.48 62.21 60.88 180,577
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% 62.10 62.59 61.43 300,115
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% 59.70 59.70 58.88 284,214
Jan 08 2025 60.48 0.62 1.04% 59.16 60.6262 59.16 327,372
Jan 07 2025 59.86 -0.84 -1.38% 60.9548 61.115 59.37 255,485
Jan 06 2025 60.70 0.33 0.55% 61.04 61.315 60.295 318,209
Jan 03 2025 60.37 0.54 0.90% 59.9743 60.45 59.29 271,053
Jan 02 2025 59.83 -0.97 -1.60% 61.05 61.30 59.42 376,199
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% 61.675 61.86 60.63 210,206
Dec 27 2024 62.07 -0.91 -1.44% 62.685 62.74 61.31 190,165
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% 62.99 63.55 61.26 451,002
Dec 20 2024 62.95 -1.40 -2.18% 63.825 64.58 62.49 1,515,110
Dec 19 2024 64.35 -0.19 -0.29% 65.69 65.76 63.64 406,932
Dec 18 2024 64.54 -3.32 -4.89% 68.12 68.54 64.175 494,938
Dec 17 2024 67.86 0.15 0.22% 67.04 67.95 66.6968 398,199
Dec 16 2024 67.71 0.60 0.89% 66.82 68.00 66.8001 280,045
Dec 13 2024 67.11 0.01 0.01% 67.27 67.52 65.90 335,053
Dec 12 2024 67.10 -1.07 -1.57% 68.06 68.53 66.40 413,903
Dec 11 2024 68.17 0.11 0.16% 68.53 68.76 67.735 644,716
Dec 10 2024 68.06 -0.21 -0.31% 68.35 69.015 67.69 479,095
Dec 09 2024 68.27 -0.14 -0.20% 68.63 69.1206 68.15 452,498
Dec 06 2024 68.41 0.46 0.68% 68.795 68.97 68.07 337,825
Dec 05 2024 67.95 -0.86 -1.25% 68.72 68.9073 67.75 466,090
Dec 04 2024 68.81 2.76 4.18% 66.23 70.06 66.20 870,594
Dec 03 2024 66.05 1.39 2.15% 64.85 66.08 64.79 306,915
Dec 02 2024 64.66 -0.48 -0.74% 65.12 65.35 64.08 368,519