Alarm.com Holdings Inc (ALRM)

ALRM
🏛️ États-Unis →
52.72
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 84.43 85.47 84.32 84.81 0.1M
2021-12-30 84.49 85.34 82.74 84.37 0.2M
2021-12-29 84.32 84.91 83.55 84.27 0.1M
2021-12-28 84.83 85.73 83.86 84.05 0.1M
2021-12-27 82.91 84.71 82.91 84.56 0.1M
2021-12-23 82.41 83.03 81.77 82.82 0.1M
2021-12-22 81.98 83.01 80.89 82.24 0.1M
2021-12-21 79.08 82.24 78.98 81.80 0.2M
2021-12-20 78.69 79.67 77.81 78.30 0.2M
2021-12-17 75.72 80.67 74.70 79.81 0.8M
2021-12-16 78.07 78.55 75.00 76.22 0.3M
2021-12-15 75.31 77.68 73.61 77.58 0.3M
2021-12-14 76.65 76.98 73.93 75.52 0.2M
2021-12-13 79.81 80.74 77.36 77.41 0.2M
2021-12-10 81.37 81.60 79.39 80.20 0.1M
2021-12-09 83.07 84.10 80.67 80.85 0.1M
2021-12-08 82.12 84.05 81.19 83.82 0.1M
2021-12-07 80.47 82.55 80.17 81.75 0.2M
2021-12-06 79.35 79.84 77.61 79.47 0.3M
2021-12-03 79.50 79.84 77.17 78.68 0.4M
2021-12-02 79.11 80.11 78.24 79.17 0.3M
2021-12-01 81.41 81.41 78.28 79.00 0.4M
2021-11-30 80.18 80.61 78.46 79.79 0.4M
2021-11-29 80.55 81.02 79.20 80.20 0.3M
2021-11-26 80.20 82.22 78.76 79.13 0.1M
2021-11-24 82.16 82.81 81.33 82.04 0.2M
2021-11-23 84.28 85.58 81.10 82.75 0.4M
2021-11-22 83.38 84.59 81.81 83.95 0.3M
2021-11-19 83.58 84.67 82.28 83.08 0.2M
2021-11-18 84.40 85.36 81.49 83.38 0.2M
2021-11-17 84.85 85.81 84.02 84.25 0.1M
2021-11-16 83.26 85.22 83.14 85.17 0.2M
2021-11-15 85.17 85.29 83.10 83.65 0.2M
2021-11-12 85.22 85.89 84.88 85.82 0.1M
2021-11-11 85.63 86.07 84.25 84.96 0.1M
2021-11-10 87.27 88.23 84.26 85.20 0.1M
2021-11-09 89.65 90.69 87.03 87.84 0.2M
2021-11-08 90.08 90.28 87.03 89.52 0.2M
2021-11-05 87.65 90.11 85.86 89.52 0.3M
2021-11-04 87.30 89.00 85.75 85.88 0.3M
2021-11-03 85.33 87.44 85.22 87.17 0.1M
2021-11-02 85.42 85.85 84.25 85.84 0.1M
2021-11-01 84.14 85.71 83.68 85.48 0.2M
2021-10-29 82.77 84.44 82.57 84.26 0.1M
2021-10-28 80.71 83.36 80.71 83.14 0.1M
2021-10-27 81.10 81.74 79.85 80.26 0.1M
2021-10-26 82.00 82.05 81.09 81.11 0.1M
2021-10-25 81.14 81.71 80.10 81.53 0.1M
2021-10-22 81.00 81.89 80.41 81.07 0.1M
2021-10-21 80.73 82.07 80.28 81.33 0.1M
2021-10-20 82.03 82.03 79.88 80.90 0.1M
2021-10-19 80.67 82.00 80.42 81.98 0.1M
2021-10-18 80.37 81.67 80.23 80.42 0.1M
2021-10-15 82.24 82.98 81.12 81.16 0.1M
2021-10-14 79.88 81.22 79.88 81.11 0.1M
2021-10-13 78.87 80.21 78.45 78.95 0.2M
2021-10-12 77.00 79.06 76.24 78.24 0.1M
2021-10-11 78.10 79.20 76.65 76.73 0.1M
2021-10-08 80.65 80.98 77.96 78.09 0.1M
2021-10-07 79.05 80.77 79.05 80.24 0.1M
2021-10-06 77.01 78.35 76.86 78.29 0.1M
2021-10-05 78.11 79.90 77.57 77.87 0.2M
2021-10-04 79.24 79.24 75.07 77.83 0.3M
2021-10-01 78.67 79.97 77.65 79.57 0.2M
2021-09-30 79.83 80.55 78.11 78.19 0.1M
2021-09-29 80.53 80.80 79.19 79.42 0.1M
2021-09-28 81.47 81.71 79.39 79.64 0.2M
2021-09-27 82.00 82.92 80.80 82.51 0.1M
2021-09-24 81.71 82.41 80.90 82.02 0.1M
2021-09-23 81.63 82.89 81.10 82.46 0.2M
2021-09-22 79.63 81.00 79.12 80.90 0.1M
2021-09-21 80.25 80.79 78.21 79.09 0.2M
2021-09-20 79.23 79.56 76.21 79.20 0.4M
2021-09-17 83.58 83.99 81.36 81.45 0.6M
2021-09-16 82.77 83.49 82.03 82.78 0.2M
2021-09-15 80.71 82.60 79.05 82.51 0.3M
2021-09-14 80.95 80.95 78.63 80.43 0.2M
2021-09-13 80.01 80.50 78.68 80.50 0.1M
2021-09-10 81.18 83.29 79.49 79.62 0.3M
2021-09-09 80.16 81.92 79.34 80.83 0.2M
2021-09-08 82.77 83.09 80.38 80.58 0.3M
2021-09-07 85.32 85.32 83.25 83.26 0.2M
2021-09-03 84.93 85.33 83.62 85.14 0.2M
2021-09-02 85.82 86.29 85.00 85.29 0.1M
2021-09-01 84.49 85.38 84.49 85.28 0.1M
2021-08-31 83.49 84.45 82.63 84.33 0.2M
2021-08-30 84.15 84.23 82.34 83.33 0.2M
2021-08-27 81.07 83.88 81.07 83.71 0.2M
2021-08-26 80.94 82.15 80.58 81.13 0.2M
2021-08-25 81.79 82.27 80.75 81.24 0.1M
2021-08-24 82.50 83.20 81.13 81.78 0.2M
2021-08-23 79.77 82.20 79.71 82.08 0.2M
2021-08-20 77.33 79.60 77.26 79.50 0.3M
2021-08-19 76.54 78.15 75.56 77.34 0.2M
2021-08-18 79.01 79.15 77.00 77.10 0.2M
2021-08-17 80.57 82.59 79.06 79.15 0.2M
2021-08-16 83.25 83.49 81.15 81.51 0.2M
2021-08-13 86.08 86.08 83.85 83.86 0.1M
2021-08-12 85.43 86.24 84.60 85.71 0.1M
2021-08-11 87.08 87.08 84.25 85.63 0.1M
2021-08-10 86.68 87.77 85.13 86.99 0.3M
2021-08-09 89.83 89.87 86.32 86.62 0.2M
2021-08-06 92.53 94.45 87.72 90.28 0.3M
2021-08-05 84.20 85.79 84.06 85.41 0.2M
2021-08-04 85.59 86.28 83.92 84.03 0.1M
2021-08-03 84.55 86.21 83.62 85.99 0.2M
2021-08-02 83.28 85.13 83.04 84.33 0.3M
2021-07-30 82.31 83.51 82.11 83.22 0.2M
2021-07-29 82.44 84.19 82.27 83.44 0.1M
2021-07-28 80.85 83.02 80.20 82.47 0.1M
2021-07-27 81.06 81.19 78.14 80.17 0.3M
2021-07-26 82.06 82.12 80.23 81.33 0.2M
2021-07-23 81.29 82.40 80.78 82.18 0.1M
2021-07-22 82.50 83.33 80.81 81.02 0.2M
2021-07-21 81.34 82.61 81.29 82.05 0.2M
2021-07-20 79.65 82.06 79.22 81.24 0.5M
2021-07-19 78.74 81.03 77.91 78.99 0.4M
2021-07-16 82.27 82.27 79.91 80.00 0.2M
2021-07-15 84.25 84.25 80.63 80.96 0.2M
2021-07-14 86.12 86.12 84.47 84.48 0.2M
2021-07-13 86.23 86.23 84.54 85.44 0.2M
2021-07-12 86.58 87.27 85.76 86.49 0.2M
2021-07-09 85.30 87.11 84.94 86.87 0.1M
2021-07-08 83.89 85.92 83.00 85.26 0.2M
2021-07-07 86.96 87.50 84.71 85.61 0.1M
2021-07-06 86.90 87.78 84.98 86.59 0.2M
2021-07-02 86.82 87.46 85.88 86.31 0.1M
2021-07-01 84.32 86.47 84.09 86.39 0.2M
2021-06-30 87.53 87.53 84.66 84.70 0.2M
2021-06-29 86.62 88.10 86.45 87.88 0.1M
2021-06-28 87.37 87.96 86.46 87.04 0.2M
2021-06-25 84.88 86.47 84.23 86.30 0.6M
2021-06-24 84.09 85.21 83.83 84.56 0.2M
2021-06-23 83.78 84.19 82.51 83.28 0.2M
2021-06-22 83.23 84.00 81.46 83.47 0.3M
2021-06-21 83.29 84.07 82.17 83.16 0.2M
2021-06-18 83.20 84.47 82.55 83.29 0.4M
2021-06-17 81.58 84.75 80.87 83.58 0.3M
2021-06-16 81.34 82.75 81.14 82.27 0.2M
2021-06-15 82.70 83.51 80.72 81.34 0.2M
2021-06-14 83.22 84.94 83.13 83.66 0.3M
2021-06-11 81.28 82.64 81.21 82.60 0.2M
2021-06-10 81.39 82.21 80.69 81.14 0.1M
2021-06-09 82.83 83.11 80.71 81.00 0.2M
2021-06-08 80.78 82.89 80.78 82.63 0.4M
2021-06-07 79.74 80.94 79.69 80.31 0.2M
2021-06-04 78.43 80.04 78.39 79.87 0.2M
2021-06-03 79.00 79.04 76.80 78.08 0.2M
2021-06-02 81.95 82.46 79.29 79.58 0.4M
2021-06-01 82.07 82.52 81.00 81.71 0.2M
2021-05-28 81.44 82.52 80.89 81.88 0.2M
2021-05-27 81.32 81.62 79.98 80.99 0.2M
2021-05-26 81.69 82.64 80.93 81.27 0.2M
2021-05-25 82.09 82.31 81.09 81.23 0.5M
2021-05-24 81.09 81.76 80.16 81.54 0.3M
2021-05-21 81.31 82.30 79.75 79.82 0.4M
2021-05-20 78.81 81.14 78.81 80.25 0.4M
2021-05-19 76.81 78.92 75.90 78.40 0.3M
2021-05-18 79.97 80.23 78.59 78.71 0.7M
2021-05-17 81.68 82.31 78.95 79.51 0.2M
2021-05-14 81.48 83.27 80.62 82.51 0.2M
2021-05-13 82.57 84.58 78.52 80.26 0.3M
2021-05-12 81.89 83.67 80.31 81.66 0.3M
2021-05-11 80.61 84.85 80.00 84.01 0.2M
2021-05-10 84.24 85.00 81.71 82.83 0.2M
2021-05-07 84.59 86.71 84.50 85.07 0.2M
2021-05-06 83.51 84.13 81.33 84.06 0.3M
2021-05-05 85.81 88.46 83.22 83.98 0.5M
2021-05-04 88.89 90.37 84.23 85.64 0.7M
2021-05-03 90.82 90.88 89.17 89.19 0.4M
2021-04-30 91.33 92.86 89.10 89.76 0.3M
2021-04-29 95.09 95.29 90.35 92.39 0.2M
2021-04-28 95.20 95.83 93.09 94.13 0.2M
2021-04-27 94.99 95.65 93.72 95.23 0.2M
2021-04-26 93.59 94.94 93.00 94.73 0.2M
2021-04-23 90.86 93.52 90.78 93.16 0.2M
2021-04-22 90.82 91.98 89.10 90.16 0.2M
2021-04-21 87.83 90.61 87.20 90.56 0.2M
2021-04-20 92.91 92.91 87.95 88.47 0.3M
2021-04-19 95.37 95.37 91.81 92.75 0.3M
2021-04-16 94.22 95.26 92.45 94.90 0.2M
2021-04-15 95.57 95.74 92.25 94.16 0.4M
2021-04-14 93.58 95.70 93.53 94.25 0.3M
2021-04-13 92.13 94.18 91.53 93.24 0.3M
2021-04-12 88.66 91.64 87.44 91.30 0.3M
2021-04-09 88.98 89.00 85.77 88.78 0.4M
2021-04-08 88.60 90.72 87.63 89.88 0.5M
2021-04-07 87.47 87.57 85.68 85.73 0.2M
2021-04-06 87.89 89.19 86.64 87.72 0.3M
2021-04-05 88.53 88.99 86.71 88.32 0.3M
2021-04-01 87.48 89.50 86.53 87.53 0.3M
2021-03-31 85.28 87.03 84.57 86.38 0.4M
2021-03-30 84.33 85.35 82.35 84.15 0.3M
2021-03-29 87.24 88.51 84.23 85.22 0.4M
2021-03-26 83.49 87.32 82.99 87.13 0.3M
2021-03-25 81.71 83.72 80.42 83.41 0.3M
2021-03-24 85.36 85.89 81.83 82.03 0.3M
2021-03-23 87.28 88.13 83.85 84.55 0.3M
2021-03-22 87.46 89.20 87.22 87.44 0.2M
2021-03-19 83.69 86.69 83.69 86.53 0.6M
2021-03-18 86.71 87.58 83.64 84.06 0.3M
2021-03-17 88.03 89.88 86.59 88.59 0.2M
2021-03-16 90.05 91.31 87.80 88.61 0.4M
2021-03-15 86.80 89.52 85.41 89.23 0.3M
2021-03-12 90.11 90.55 86.69 87.24 0.4M
2021-03-11 89.82 92.11 89.66 92.04 0.2M
2021-03-10 89.60 91.17 87.76 88.28 0.3M
2021-03-09 85.63 88.81 85.63 87.88 0.2M
2021-03-08 86.27 87.70 82.80 83.03 0.3M
2021-03-05 85.75 86.82 81.56 86.64 0.4M
2021-03-04 86.50 87.99 83.07 84.72 0.4M
2021-03-03 90.50 91.83 86.81 87.05 0.3M
2021-03-02 94.28 94.58 90.88 91.11 0.3M
2021-03-01 89.68 94.61 89.43 93.97 0.3M
2021-02-26 90.51 91.11 86.40 87.88 0.6M
2021-02-25 92.91 94.20 87.11 88.74 0.6M
2021-02-24 93.64 94.09 91.29 92.87 0.4M
2021-02-23 91.94 94.23 88.56 92.90 0.4M
2021-02-22 98.00 98.69 94.19 94.67 0.3M
2021-02-19 98.57 100.84 97.94 99.29 0.3M
2021-02-18 96.36 98.27 95.35 97.69 0.2M
2021-02-17 99.42 99.42 94.73 97.41 0.4M
2021-02-16 105.94 106.60 100.06 100.62 0.4M
2021-02-12 102.01 104.04 101.02 103.77 0.2M
2021-02-11 102.60 103.93 101.45 102.85 0.3M
2021-02-10 105.01 107.18 101.60 101.88 0.4M
2021-02-09 101.96 105.13 101.96 104.60 0.3M
2021-02-08 102.60 104.25 100.63 101.35 0.4M
2021-02-05 96.81 102.16 96.05 102.12 0.7M
2021-02-04 97.20 97.47 95.03 96.28 0.4M
2021-02-03 97.00 97.31 94.86 96.50 0.2M
2021-02-02 96.90 97.19 95.63 96.50 0.4M
2021-02-01 93.87 96.03 92.50 95.56 0.3M
2021-01-29 95.81 96.57 91.71 92.92 0.4M
2021-01-28 98.01 99.30 95.22 95.67 0.3M
2021-01-27 94.65 98.55 92.49 97.82 0.6M
2021-01-26 99.29 99.29 95.74 96.58 0.6M
2021-01-25 97.59 99.91 96.55 97.86 0.4M
2021-01-22 95.59 97.49 94.78 97.00 0.4M
2021-01-21 98.45 98.45 95.37 95.59 0.5M
2021-01-20 99.58 99.80 96.77 96.80 0.5M
2021-01-19 97.11 98.70 95.46 97.94 0.5M
2021-01-15 99.51 100.35 96.40 97.61 0.9M
2021-01-14 102.00 104.63 99.31 99.79 1.2M
2021-01-13 106.46 108.67 104.64 107.69 0.3M
2021-01-12 104.68 106.97 104.30 106.00 0.6M
2021-01-11 104.00 106.19 102.70 104.85 0.5M
2021-01-08 106.50 107.18 104.01 105.08 0.4M
2021-01-07 100.85 105.68 100.85 105.50 0.3M
2021-01-06 100.44 101.63 99.01 100.07 0.5M
2021-01-05 100.09 104.35 100.04 102.22 0.4M
2021-01-04 104.10 105.19 97.50 100.45 0.5M