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
2023-12-29 64.67 67.02 63.85 64.62 0.5M
2023-12-28 62.60 63.34 62.50 63.20 0.1M
2023-12-27 62.66 62.93 62.24 62.72 0.2M
2023-12-26 62.13 62.82 61.80 62.49 0.1M
2023-12-22 62.19 62.61 61.94 62.23 0.2M
2023-12-21 61.03 61.99 60.63 61.61 0.1M
2023-12-20 61.83 62.32 60.51 60.58 0.2M
2023-12-19 61.19 61.97 60.68 61.70 0.2M
2023-12-18 60.82 61.30 60.21 60.60 0.2M
2023-12-15 61.44 61.49 60.39 60.77 0.6M
2023-12-14 60.77 61.75 60.73 60.96 0.3M
2023-12-13 57.85 60.26 57.60 59.89 0.3M
2023-12-12 58.53 58.91 57.89 57.93 0.2M
2023-12-11 57.01 58.53 57.01 58.47 0.2M
2023-12-08 56.61 57.61 56.61 56.97 0.2M
2023-12-07 56.17 57.28 55.71 56.95 0.2M
2023-12-06 57.87 58.14 56.08 56.12 0.2M
2023-12-05 57.10 57.65 57.00 57.51 0.2M
2023-12-04 56.48 57.51 56.30 57.46 0.3M
2023-12-01 54.51 56.58 54.01 56.48 0.2M
2023-11-30 55.05 55.47 53.85 54.48 0.3M
2023-11-29 55.98 56.55 54.56 54.76 0.2M
2023-11-28 55.57 55.57 54.79 55.21 0.3M
2023-11-27 56.73 56.73 55.37 55.50 0.2M
2023-11-24 56.79 57.88 56.20 56.75 0.2M
2023-11-22 58.03 58.29 57.01 57.09 0.3M
2023-11-21 58.40 58.51 57.14 57.83 0.2M
2023-11-20 58.29 59.24 57.85 58.81 0.2M
2023-11-17 58.36 58.74 57.88 58.29 0.3M
2023-11-16 58.68 58.77 57.46 58.09 0.3M
2023-11-15 57.90 59.62 57.90 58.61 0.3M
2023-11-14 56.73 58.19 55.74 58.09 0.4M
2023-11-13 56.46 56.46 55.01 55.38 0.4M
2023-11-10 54.52 56.87 53.16 56.59 0.6M
2023-11-09 52.40 52.40 51.20 51.47 0.3M
2023-11-08 52.56 52.78 51.91 52.01 0.2M
2023-11-07 52.36 52.50 51.77 52.41 0.4M
2023-11-06 52.09 52.54 51.05 52.14 0.2M
2023-11-03 52.67 53.50 52.31 52.33 0.3M
2023-11-02 51.13 52.83 50.57 51.93 0.4M
2023-11-01 50.92 51.45 49.70 50.38 0.3M
2023-10-31 52.90 53.44 50.99 51.13 0.4M
2023-10-30 53.85 53.85 52.78 53.12 0.3M
2023-10-27 54.43 54.43 53.23 53.39 0.2M
2023-10-26 54.88 55.12 53.95 54.44 0.2M
2023-10-25 55.00 55.90 54.72 54.85 0.2M
2023-10-24 55.45 55.58 54.59 55.50 0.3M
2023-10-23 55.13 55.81 54.70 54.76 0.3M
2023-10-20 56.16 56.33 55.22 55.31 0.3M
2023-10-19 56.50 57.06 55.79 56.00 0.2M
2023-10-18 56.89 57.27 56.27 56.30 0.2M
2023-10-17 57.12 58.05 57.12 57.49 0.3M
2023-10-16 58.24 58.59 57.11 57.50 0.2M
2023-10-13 59.05 59.05 57.57 57.74 0.2M
2023-10-12 59.74 59.74 58.42 59.21 0.2M
2023-10-11 60.30 60.60 59.39 59.91 0.2M
2023-10-10 60.21 60.82 60.03 60.09 0.1M
2023-10-09 59.47 60.44 59.19 60.36 0.2M
2023-10-06 59.33 60.32 57.82 60.07 0.2M
2023-10-05 60.01 60.66 59.65 59.79 0.1M
2023-10-04 59.80 60.36 59.31 60.23 0.1M
2023-10-03 59.42 60.49 59.12 59.46 0.2M
2023-10-02 60.85 61.12 59.27 59.95 0.3M
2023-09-29 61.48 61.61 60.75 61.14 0.3M
2023-09-28 60.78 61.78 59.62 60.88 0.3M
2023-09-27 61.60 62.40 60.30 60.78 0.3M
2023-09-26 62.00 62.07 60.66 61.14 0.4M
2023-09-25 61.18 62.64 61.18 62.02 0.3M
2023-09-22 60.30 62.14 59.80 61.46 0.4M
2023-09-21 60.30 60.71 59.99 60.13 0.2M
2023-09-20 60.56 61.39 60.50 60.68 0.2M
2023-09-19 60.44 60.59 59.38 60.35 0.2M
2023-09-18 59.78 60.26 59.52 59.94 0.2M
2023-09-15 60.31 60.31 59.02 59.50 0.9M
2023-09-14 59.37 60.59 58.75 60.46 0.2M
2023-09-13 58.55 59.46 58.39 59.19 0.2M
2023-09-12 58.72 58.82 58.22 58.74 0.2M
2023-09-11 58.91 59.13 58.50 58.75 0.2M
2023-09-08 59.16 59.31 58.53 58.62 0.2M
2023-09-07 58.16 58.98 57.63 58.88 0.2M
2023-09-06 58.33 58.66 58.00 58.38 0.2M
2023-09-05 59.02 59.02 57.55 58.47 0.2M
2023-09-01 58.90 59.88 58.69 59.47 0.2M
2023-08-31 58.69 59.44 58.51 58.57 0.2M
2023-08-30 58.00 58.95 57.79 58.79 0.2M
2023-08-29 58.00 58.79 57.66 58.20 0.1M
2023-08-28 58.08 58.66 58.03 58.11 0.1M
2023-08-25 57.00 58.18 56.97 57.99 0.2M
2023-08-24 57.76 58.31 56.89 57.13 0.2M
2023-08-23 57.44 57.92 57.24 57.68 0.2M
2023-08-22 57.26 57.94 56.73 57.27 0.2M
2023-08-21 57.03 57.99 56.47 57.13 0.2M
2023-08-18 56.30 57.91 55.46 57.16 0.2M
2023-08-17 57.23 57.46 56.15 56.91 0.2M
2023-08-16 57.45 58.63 57.36 57.48 0.3M
2023-08-15 57.72 58.36 57.12 57.60 0.2M
2023-08-14 60.63 60.63 57.16 57.95 0.5M
2023-08-11 60.99 61.78 60.25 61.01 0.4M
2023-08-10 55.99 61.18 55.03 61.05 1.1M
2023-08-09 49.63 49.96 48.61 49.21 0.2M
2023-08-08 50.48 50.75 49.33 49.76 0.1M
2023-08-07 51.37 51.59 50.68 51.13 0.1M
2023-08-04 51.90 52.00 50.88 51.03 0.1M
2023-08-03 53.17 53.49 51.91 51.98 0.1M
2023-08-02 54.45 54.45 52.83 53.51 0.1M
2023-08-01 54.88 55.28 54.39 55.04 0.1M
2023-07-31 55.17 55.74 54.81 55.21 0.1M
2023-07-28 54.92 55.75 54.92 55.16 0.2M
2023-07-27 55.00 55.19 54.24 54.55 0.2M
2023-07-26 53.64 54.70 53.64 54.52 0.2M
2023-07-25 53.04 53.96 53.04 53.81 0.1M
2023-07-24 52.42 53.24 51.87 53.14 0.2M
2023-07-21 53.38 53.67 52.35 52.50 0.2M
2023-07-20 54.16 54.20 52.77 52.91 0.1M
2023-07-19 54.60 54.89 54.03 54.16 0.1M
2023-07-18 54.99 55.40 53.83 54.35 0.1M
2023-07-17 54.51 55.28 53.75 55.11 0.1M
2023-07-14 54.41 54.58 53.86 54.37 0.2M
2023-07-13 54.53 55.22 54.24 54.58 0.1M
2023-07-12 54.45 54.57 53.61 54.37 0.2M
2023-07-11 52.98 53.60 52.48 53.55 0.2M
2023-07-10 52.06 53.05 52.04 52.60 0.3M
2023-07-07 51.47 52.57 50.78 52.09 0.2M
2023-07-06 50.51 51.57 50.08 51.45 0.2M
2023-07-05 50.61 51.34 49.88 51.30 0.3M
2023-07-03 51.40 51.75 50.33 50.96 0.1M
2023-06-30 51.22 51.90 51.20 51.68 0.2M
2023-06-29 49.14 50.82 49.09 50.82 0.2M
2023-06-28 48.90 49.61 48.78 49.09 0.1M
2023-06-27 48.37 49.28 48.01 49.07 0.1M
2023-06-26 48.31 49.49 48.25 48.28 0.1M
2023-06-23 49.79 49.92 48.27 48.50 0.4M
2023-06-22 50.43 50.57 49.75 50.45 0.2M
2023-06-21 51.21 51.65 50.67 50.73 0.2M
2023-06-20 50.37 51.51 50.05 51.41 0.2M
2023-06-16 51.38 51.43 49.94 50.80 0.7M
2023-06-15 50.02 51.03 49.85 50.80 0.2M
2023-06-14 51.59 51.66 50.19 50.34 0.2M
2023-06-13 51.26 52.17 51.09 51.57 0.2M
2023-06-12 50.54 51.20 50.24 51.16 0.2M
2023-06-09 51.04 51.45 50.10 50.40 0.2M
2023-06-08 51.89 52.31 51.06 51.10 0.2M
2023-06-07 52.00 52.87 51.70 52.09 0.3M
2023-06-06 49.70 51.82 49.55 51.59 0.2M
2023-06-05 49.89 50.20 48.67 49.68 0.2M
2023-06-02 49.72 50.61 48.98 50.56 0.2M
2023-06-01 49.98 49.98 48.58 48.96 0.3M
2023-05-31 49.64 50.44 49.31 50.22 0.7M
2023-05-30 50.47 50.75 48.66 49.73 0.2M
2023-05-26 49.52 50.99 48.66 50.29 0.2M
2023-05-25 50.32 50.32 49.07 49.36 0.2M
2023-05-24 50.81 50.81 50.02 50.24 0.2M
2023-05-23 51.34 51.62 50.98 51.06 0.2M
2023-05-22 50.75 51.53 50.63 51.50 0.2M
2023-05-19 51.44 51.45 49.98 50.35 0.2M
2023-05-18 50.20 51.20 50.16 51.14 0.3M
2023-05-17 48.71 50.49 48.31 50.42 0.3M
2023-05-16 49.09 49.48 48.41 48.43 0.3M
2023-05-15 48.77 49.50 48.18 49.46 0.2M
2023-05-12 49.60 50.22 47.85 48.48 0.3M
2023-05-11 49.96 51.95 49.35 49.73 0.4M
2023-05-10 48.04 48.41 46.83 47.90 0.3M
2023-05-09 45.71 47.96 45.71 47.44 0.4M
2023-05-08 45.91 46.18 45.74 46.05 0.4M
2023-05-05 45.91 46.35 45.46 45.63 0.6M
2023-05-04 45.31 45.95 44.92 45.50 0.2M
2023-05-03 45.67 46.25 45.24 45.46 0.3M
2023-05-02 47.13 47.25 45.28 45.32 0.3M
2023-05-01 47.39 47.81 47.22 47.39 0.2M
2023-04-28 47.38 48.08 47.08 47.69 0.2M
2023-04-27 47.58 47.99 47.00 47.44 0.2M
2023-04-26 47.43 47.93 47.23 47.43 0.2M
2023-04-25 47.55 47.69 46.60 47.15 0.2M
2023-04-24 48.11 48.55 47.77 47.97 0.2M
2023-04-21 48.20 48.45 47.98 48.25 0.2M
2023-04-20 48.34 48.59 47.96 48.20 0.1M
2023-04-19 48.18 48.75 48.08 48.65 0.2M
2023-04-18 48.80 48.99 48.22 48.59 0.1M
2023-04-17 48.00 48.80 47.96 48.73 0.2M
2023-04-14 48.74 48.80 47.60 47.97 0.1M
2023-04-13 48.85 49.39 48.44 48.92 0.1M
2023-04-12 49.85 50.22 48.44 48.46 0.1M
2023-04-11 48.81 49.65 48.77 49.20 0.2M
2023-04-10 48.25 49.18 47.96 49.16 0.2M
2023-04-06 48.69 48.91 48.21 48.84 0.1M
2023-04-05 49.38 49.39 48.27 48.73 0.2M
2023-04-04 49.36 49.75 48.85 49.48 0.2M
2023-04-03 49.95 50.15 49.05 49.39 0.2M
2023-03-31 48.96 50.42 48.96 50.28 0.3M
2023-03-30 48.99 49.36 48.69 48.76 0.1M
2023-03-29 48.93 49.32 48.23 48.73 0.2M
2023-03-28 49.09 49.57 48.18 48.41 0.2M
2023-03-27 49.87 49.91 48.73 49.37 0.2M
2023-03-24 48.42 49.86 48.42 49.44 0.2M
2023-03-23 48.90 50.03 48.36 48.80 0.2M
2023-03-22 50.37 50.62 48.43 48.54 0.3M
2023-03-21 50.45 51.00 50.25 50.63 0.2M
2023-03-20 49.95 50.94 49.55 50.12 0.2M
2023-03-17 50.27 50.69 49.29 49.87 0.6M
2023-03-16 49.41 50.74 48.11 50.44 0.2M
2023-03-15 48.37 49.80 48.26 49.57 0.2M
2023-03-14 49.80 50.00 48.36 49.03 0.3M
2023-03-13 48.83 52.29 46.96 48.63 0.2M
2023-03-10 49.87 50.48 48.28 48.59 0.3M
2023-03-09 50.40 50.84 49.92 50.12 0.2M
2023-03-08 49.85 50.61 49.71 50.22 0.3M
2023-03-07 50.46 50.88 49.83 50.03 0.2M
2023-03-06 51.79 51.92 50.16 50.50 0.3M
2023-03-03 50.23 51.82 50.23 51.49 0.3M
2023-03-02 50.00 50.58 49.67 50.05 0.2M
2023-03-01 50.67 51.32 49.95 50.23 0.2M
2023-02-28 50.61 51.14 50.09 50.83 0.2M
2023-02-27 51.62 52.24 50.41 50.85 0.2M
2023-02-24 50.43 52.94 49.26 50.89 0.3M
2023-02-23 52.20 52.66 51.36 52.24 0.2M
2023-02-22 52.10 52.57 51.45 51.91 0.2M
2023-02-21 52.21 52.77 51.65 51.83 0.1M
2023-02-17 51.89 53.58 51.75 53.06 0.2M
2023-02-16 53.43 54.34 51.94 52.15 0.3M
2023-02-15 53.25 54.80 53.25 54.38 0.1M
2023-02-14 53.48 54.46 53.20 53.61 0.1M
2023-02-13 53.73 54.31 53.16 53.90 0.1M
2023-02-10 53.71 53.76 53.17 53.46 0.1M
2023-02-09 55.93 55.98 53.99 53.99 0.1M
2023-02-08 55.97 56.57 54.63 54.96 0.2M
2023-02-07 55.24 56.63 54.18 56.30 0.1M
2023-02-06 56.07 56.39 55.39 55.54 0.2M
2023-02-03 56.87 57.82 56.14 56.72 0.2M
2023-02-02 56.01 58.65 55.78 58.24 0.3M
2023-02-01 53.60 55.37 52.84 55.17 0.4M
2023-01-31 52.10 53.99 51.99 53.60 0.4M
2023-01-30 52.15 52.83 51.60 51.86 0.2M
2023-01-27 52.54 53.20 51.85 52.80 0.1M
2023-01-26 51.87 52.89 51.16 52.85 0.1M
2023-01-25 51.16 51.33 49.74 51.14 0.1M
2023-01-24 52.06 52.66 51.41 51.83 0.1M
2023-01-23 51.15 52.38 50.74 52.27 0.1M
2023-01-20 51.56 51.56 50.27 50.98 0.2M
2023-01-19 51.75 51.80 50.66 50.90 0.2M
2023-01-18 52.60 53.35 51.55 51.69 0.2M
2023-01-17 52.50 52.71 51.41 52.20 0.1M
2023-01-13 52.15 52.81 52.02 52.53 0.1M
2023-01-12 52.45 52.95 51.38 52.88 0.2M
2023-01-11 51.75 52.73 51.56 52.01 0.2M
2023-01-10 51.63 51.82 50.54 51.56 0.2M
2023-01-09 51.00 52.52 51.00 51.67 0.3M
2023-01-06 48.74 50.38 47.63 50.33 0.2M
2023-01-05 48.70 49.23 47.73 48.29 0.2M
2023-01-04 49.93 50.26 49.11 49.31 0.3M
2023-01-03 49.99 50.97 48.70 49.28 0.2M