Home |
Free Dividend Report |
Stock Splits Calendar |
ALRM Historical Stock Prices |
Preferred Stock Newsletter |
ALRM Options Chain |
Stock Message Boards |
Alarm.com Holdings (ALRM) has the following price history information. Looking back at ALRM historical stock prices for the last five trading days, on March 22, 2024, ALRM opened at $73.81, traded as high as $73.92 and as low as $72.66, and closed at $72.99. Trading volume was a total of 175.60K shares. On March 25, 2024, ALRM opened at $73.29, traded as high as $73.56 and as low as $72.75, and closed at $73.21. Trading volume was a total of 146.60K shares. On March 26, 2024, ALRM opened at $73.61, traded as high as $74.04 and as low as $72.87, and closed at $73.26. Trading volume was a total of 247.70K shares. On March 27, 2024, ALRM opened at $74.00, traded as high as $74.25 and as low as $72.70, and closed at $72.94. Trading volume was a total of 221.70K shares. On March 28, 2024, ALRM opened at $72.87, traded as high as $73.58 and as low as $72.11, and closed at $72.47. Trading volume was a total of 370.20K shares.
ALRM Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alarm.com Holdings shares, starting with a $10,000 purchase of ALRM, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 06/29/2015 | |
End date: | 03/28/2024 | |
Start price/share: | $15.77 | |
End price/share: | $72.47 | |
Dividends collected/share: | $0.00 | |
Total return: | 359.54% | |
Average Annual Total Return: | 19.03% | |
Starting investment: | $10,000.00 | |
Ending investment: | $45,946.55 | |
Years: | 8.75 |
ALRM Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
03/22/2024 | $73.81 | $73.92 | $72.66 | $72.99 | 175.60K |
03/25/2024 | $73.29 | $73.56 | $72.75 | $73.21 | 146.60K |
03/26/2024 | $73.61 | $74.04 | $72.87 | $73.26 | 247.70K |
03/27/2024 | $74.00 | $74.25 | $72.70 | $72.94 | 221.70K |
03/28/2024 | $72.87 | $73.58 | $72.11 | $72.47 | 370.20K |
About Alarm.com Holdings |
Alarm.com is a platform for the intelligently connected property. Co. provides a suite of cloud-based solutions for smart residential and commercial properties, including interactive security, video monitoring, intelligent automation, energy management and wellness solutions. In addition to its residential solutions, Co. provides Alarm.com for Business, which is a security solution for small and medium businesses ranging from single-site to multi-location businesses, combines intelligent intrusion detection, video surveillance, access control and energy management into a single solution through Alarm.com's app and online interfaces. |
ALRM Historical Closing Prices | |
Date | Close |
03/22/2024 | $72.99 |
03/25/2024 | $73.21 |
03/26/2024 | $73.26 |
03/27/2024 | $72.94 |
03/28/2024 | $72.47 |
Technology Historical Prices |
ALRM is categorized under the Technology sector; below are some other companies in the same sector:
ALSK Historical Stock Prices Also explore: ALRM shares outstanding history
Free ALRM Email Alerts:
|
ALRM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.