Alarm.com Holdings Inc. Common Stockのデータ

Alarm.com Holdings Inc. Common Stockの基本情報

名前 Alarm.com Holdings Inc. Common Stock
ティッカー ALRM
国 United States
上場年 2015.0
セクター Technology

Alarm.com Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 106.6 100.06 105.94 100.62 355300.0 100.62
2021-02-12 104.04 101.02 102.01 103.77 219200.0 103.77
2021-02-11 103.93 101.45 102.6 102.85 288600.0 102.85
2021-02-10 107.18 101.6 105.01 101.88 370300.0 101.88
2021-02-09 105.13 101.96 101.96 104.6 296700.0 104.6
2021-02-08 104.25 100.62 102.6 101.35 362300.0 101.35
2021-02-05 102.16 96.05 96.81 102.12 671900.0 102.12
2021-02-04 97.46 95.03 97.2 96.28 432200.0 96.28
2021-02-03 97.31 94.86 97.0 96.5 248200.0 96.5
2021-02-02 97.19 95.63 96.9 96.5 391800.0 96.5
2021-02-01 96.03 92.5 93.87 95.56 306000.0 95.56
2021-01-29 96.57 91.71 95.81 92.92 407100.0 92.92
2021-01-28 99.3 95.22 98.01 95.67 331400.0 95.67
2021-01-27 98.54 92.49 94.65 97.82 584300.0 97.82
2021-01-26 99.29 95.74 99.29 96.58 615700.0 96.58
2021-01-25 99.91 96.55 97.59 97.86 447500.0 97.86
2021-01-22 97.49 94.78 95.59 97.0 418900.0 97.0
2021-01-21 98.45 95.37 98.45 95.59 504500.0 95.59
2021-01-20 99.8 96.77 99.58 96.8 539000.0 96.8
2021-01-19 98.69 95.46 97.11 97.94 487400.0 97.94
2021-01-15 100.35 96.4 99.51 97.61 941400.0 97.61
2021-01-14 104.63 99.31 102.0 99.79 1188400.0 99.79
2021-01-13 108.67 104.64 106.46 107.69 262800.0 107.69
2021-01-12 106.97 104.3 104.68 106.0 606200.0 106.0
2021-01-11 106.18 102.7 104.0 104.85 493000.0 104.85
2021-01-08 107.18 104.01 106.5 105.08 351800.0 105.08
2021-01-07 105.68 100.85 100.85 105.5 302500.0 105.5
2021-01-06 101.63 99.01 100.44 100.07 468300.0 100.07
2021-01-05 104.35 100.04 100.09 102.22 376400.0 102.22
2021-01-04 105.19 97.5 104.1 100.45 479100.0 100.45
2020-12-31 104.75 102.64 104.01 103.45 326400.0 103.45
2020-12-30 103.95 99.14 100.56 103.79 357400.0 103.79
2020-12-29 103.31 99.49 103.3 100.23 1030900.0 100.23
2020-12-28 103.52 99.28 101.25 103.23 439300.0 103.23
2020-12-24 102.1 97.75 102.04 98.88 193400.0 98.88
2020-12-23 102.94 100.5 101.47 100.93 661700.0 100.93
2020-12-22 100.5 96.06 96.09 100.3 438000.0 100.3
2020-12-21 96.39 93.22 93.76 95.76 535900.0 95.76
2020-12-18 93.91 90.42 90.47 93.54 869300.0 93.54
2020-12-17 90.56 86.92 86.92 90.45 482600.0 90.45
2020-12-16 87.22 83.67 83.67 86.92 738000.0 86.92
2020-12-15 83.34 79.0 79.17 83.31 459400.0 83.31
2020-12-14 79.33 78.04 78.61 78.23 232000.0 78.23
2020-12-11 78.84 76.31 78.05 77.85 237300.0 77.85
2020-12-10 79.42 75.05 77.67 78.88 221000.0 78.88
2020-12-09 80.75 76.0 80.09 76.32 334000.0 76.32
2020-12-08 80.34 78.34 79.94 79.94 309500.0 79.94
2020-12-07 80.99 78.19 80.0 79.52 368100.0 79.52
2020-12-04 79.9 76.5 77.67 79.8 381100.0 79.8
2020-12-03 77.87 74.67 74.68 76.91 328000.0 76.91
2020-12-02 74.36 71.35 72.61 74.27 296400.0 74.27
2020-12-01 76.56 73.07 76.28 73.2 357400.0 73.2
2020-11-30 76.0 74.03 74.5 75.91 596900.0 75.91
2020-11-27 74.42 72.59 73.34 74.42 157300.0 74.42
2020-11-25 73.08 70.72 71.5 73.04 413900.0 73.04
2020-11-24 71.38 67.58 68.56 71.23 467500.0 71.23
2020-11-23 70.34 67.39 69.58 68.23 362700.0 68.23
2020-11-20 70.79 69.11 70.03 69.46 424100.0 69.46
2020-11-19 72.36 70.17 71.48 70.51 416700.0 70.51
2020-11-18 71.5 68.81 69.88 69.93 592300.0 69.93
2020-11-17 70.84 68.94 70.34 70.09 392900.0 70.09
2020-11-16 71.73 69.38 70.56 70.24 521800.0 70.24
2020-11-13 71.11 69.69 71.0 70.02 329100.0 70.02
2020-11-12 71.7 69.55 71.6 70.55 262600.0 70.55
2020-11-11 72.75 70.24 71.18 71.5 451300.0 71.5
2020-11-10 75.0 69.15 73.97 70.38 554500.0 70.38
2020-11-09 79.38 73.52 74.54 73.97 900500.0 73.97
2020-11-06 74.15 68.02 68.02 73.15 789200.0 73.15
2020-11-05 65.56 63.4 65.22 65.12 408100.0 65.12
2020-11-04 65.64 63.24 63.58 64.8 410800.0 64.8
2020-11-03 63.09 61.25 61.43 62.8 297300.0 62.8
2020-11-02 60.92 58.85 59.51 60.91 297900.0 60.91
2020-10-30 59.12 57.63 58.32 58.33 464700.0 58.33
2020-10-29 59.13 57.31 57.99 59.0 436300.0 59.0
2020-10-28 59.3 57.38 59.09 57.8 489100.0 57.8
2020-10-27 60.8 59.61 60.22 60.04 246500.0 60.04
2020-10-26 61.62 59.5 59.93 59.78 281500.0 59.78
2020-10-23 60.81 58.93 60.81 60.3 323700.0 60.3
2020-10-22 60.81 59.32 60.45 60.74 323000.0 60.74
2020-10-21 61.15 59.8 60.84 60.0 220800.0 60.0
2020-10-20 60.96 59.37 59.84 60.37 201200.0 60.37
2020-10-19 61.39 59.27 61.27 59.4 135600.0 59.4
2020-10-16 61.57 60.57 60.95 60.62 106500.0 60.62
2020-10-15 60.92 58.8 59.46 60.85 151200.0 60.85
2020-10-14 62.17 59.86 62.0 60.18 152900.0 60.18
2020-10-13 61.85 60.95 61.19 61.56 192500.0 61.56
2020-10-12 61.65 60.57 61.22 61.34 155000.0 61.34
2020-10-09 61.14 60.24 60.25 60.54 179500.0 60.54
2020-10-08 60.54 59.42 60.34 59.68 181700.0 59.68
2020-10-07 60.06 58.78 59.45 59.4 294400.0 59.4
2020-10-06 60.05 58.64 58.78 58.97 264200.0 58.97
2020-10-05 58.69 57.68 57.71 58.5 173300.0 58.5
2020-10-02 57.6 55.6 55.7 57.13 203300.0 57.13
2020-10-01 57.92 55.8 55.8 57.49 266900.0 57.49
2020-09-30 58.19 54.78 57.79 55.25 604900.0 55.25
2020-09-29 57.29 55.65 56.63 55.89 260700.0 55.89
2020-09-28 56.92 55.53 55.53 56.2 308600.0 56.2
2020-09-25 55.49 53.55 53.66 55.04 189900.0 55.04
2020-09-24 54.59 53.11 54.42 53.74 340800.0 53.74
2020-09-23 56.53 54.69 55.63 54.76 381100.0 54.76
2020-09-22 55.69 53.75 54.88 55.58 201800.0 55.58
2020-09-21 54.5 52.57 52.61 54.5 357200.0 54.5
2020-09-18 54.51 52.8 53.94 54.08 780700.0 54.08
2020-09-17 55.65 52.35 55.45 53.93 912200.0 53.93
2020-09-16 57.86 56.34 57.37 56.54 294700.0 56.54
2020-09-15 58.07 56.59 57.44 57.46 235800.0 57.46
2020-09-14 57.64 56.49 56.7 57.26 194600.0 57.26
2020-09-11 57.83 55.55 57.83 55.94 213600.0 55.94
2020-09-10 58.57 56.38 56.93 57.22 351100.0 57.22
2020-09-09 57.48 55.74 55.81 56.39 807600.0 56.39
2020-09-08 57.62 55.4 57.3 55.5 607200.0 55.5
2020-09-04 60.56 57.1 60.01 58.69 333400.0 58.69
2020-09-03 62.93 59.31 62.31 60.01 455800.0 60.01
2020-09-02 63.55 61.58 62.71 63.25 407500.0 63.25
2020-09-01 62.59 59.14 59.74 62.54 392800.0 62.54
2020-08-31 60.88 59.7 60.88 59.87 422400.0 59.87
2020-08-28 61.3 60.29 60.71 60.4 306300.0 60.4
2020-08-27 61.01 59.37 60.97 60.09 417700.0 60.09
2020-08-26 61.48 59.82 59.82 60.96 396700.0 60.96
2020-08-25 59.72 58.26 58.82 59.63 424000.0 59.63
2020-08-24 59.79 57.91 59.37 58.85 696300.0 58.85
2020-08-21 59.04 58.14 58.34 58.76 451900.0 58.76
2020-08-20 59.15 57.74 57.74 58.77 414000.0 58.77
2020-08-19 58.54 56.65 57.47 58.02 439400.0 58.02
2020-08-18 57.75 56.47 57.65 57.34 247800.0 57.34
2020-08-17 57.24 56.4 56.98 57.13 260700.0 57.13
2020-08-14 57.43 56.54 57.43 56.83 383500.0 56.83
2020-08-13 58.06 56.16 57.54 57.25 399100.0 57.25
2020-08-12 58.59 57.2 58.18 57.46 488600.0 57.46
2020-08-11 59.07 57.46 58.52 57.93 392900.0 57.93
2020-08-10 60.31 57.83 59.86 58.68 360000.0 58.68
2020-08-07 60.87 59.45 60.63 60.25 583400.0 60.25
2020-08-06 64.0 58.71 63.28 60.19 900000.0 60.19
2020-08-05 62.64 59.8 60.75 62.17 820000.0 62.17
2020-08-04 61.77 58.31 58.6 60.32 1350800.0 60.32
2020-08-03 64.33 56.24 64.2 58.28 4005200.0 58.28
2020-07-31 70.05 67.89 69.67 70.04 351300.0 70.04
2020-07-30 70.0 67.51 68.32 69.14 144400.0 69.14
2020-07-29 69.58 66.72 67.56 68.97 249400.0 68.97
2020-07-28 68.32 66.09 68.3 66.61 448300.0 66.61
2020-07-27 68.51 66.05 68.34 68.31 552300.0 68.31
2020-07-24 71.0 67.21 71.0 67.8 602800.0 67.8
2020-07-23 74.66 71.21 73.01 71.61 403200.0 71.61
2020-07-22 74.07 72.41 73.39 72.84 290200.0 72.84
2020-07-21 73.9 72.53 73.42 73.49 285700.0 73.49
2020-07-20 72.97 71.08 71.24 72.83 283600.0 72.83
2020-07-17 71.07 68.96 69.32 70.89 354200.0 70.89
2020-07-16 69.31 68.17 69.11 69.21 261400.0 69.21
2020-07-15 70.34 68.54 69.84 69.39 339500.0 69.39
2020-07-14 68.94 66.31 67.89 68.67 484900.0 68.67
2020-07-13 71.98 67.64 71.72 67.68 354400.0 67.68
2020-07-10 71.24 69.5 70.33 70.76 298600.0 70.76
2020-07-09 70.98 68.56 69.99 70.43 402300.0 70.43
2020-07-08 69.44 67.86 68.07 69.35 281400.0 69.35
2020-07-07 69.15 67.41 67.76 67.6 305200.0 67.6
2020-07-06 69.48 67.83 68.86 68.13 324100.0 68.13
2020-07-02 68.62 66.58 67.46 67.74 341200.0 67.74
2020-07-01 67.39 64.5 65.0 66.68 510700.0 66.68
2020-06-30 65.04 63.45 63.63 64.81 443100.0 64.81
2020-06-29 64.27 62.72 63.89 63.76 557300.0 63.76
2020-06-26 65.0 63.38 65.0 63.54 1066400.0 63.54
2020-06-25 65.02 63.22 63.65 64.91 669300.0 64.91
2020-06-24 63.98 62.26 63.21 63.44 521900.0 63.44
2020-06-23 64.57 63.26 63.88 63.69 369100.0 63.69
2020-06-22 63.5 62.44 63.39 63.04 487500.0 63.04
2020-06-19 64.0 62.04 63.57 62.7 821600.0 62.7
2020-06-18 62.97 61.71 61.72 62.82 2923800.0 62.82
2020-06-17 62.56 61.23 61.59 61.98 346200.0 61.98
2020-06-16 61.73 60.26 61.37 61.04 483100.0 61.04
2020-06-15 59.95 57.01 57.13 59.89 412700.0 59.89
2020-06-12 59.77 56.17 59.09 58.01 521000.0 58.01
2020-06-11 59.73 57.08 58.82 57.22 632800.0 57.22
2020-06-10 61.19 59.48 59.52 60.32 432500.0 60.32
2020-06-09 60.58 58.04 60.0 59.35 669400.0 59.35
2020-06-08 61.27 59.56 60.0 60.42 846000.0 60.42
2020-06-05 59.05 56.29 56.79 58.83 1058600.0 58.83
2020-06-04 56.66 54.92 56.01 55.91 953000.0 55.91
2020-06-03 56.0 51.57 51.97 55.92 1057700.0 55.92
2020-06-02 51.97 50.24 50.72 51.09 444400.0 51.09
2020-06-01 50.97 47.67 47.8 50.68 585900.0 50.68
2020-05-29 47.52 45.78 47.21 47.29 636300.0 47.29
2020-05-28 52.29 46.72 51.05 46.95 661300.0 46.95
2020-05-27 50.87 47.78 48.98 50.68 1210300.0 50.68
2020-05-26 49.2 47.24 47.55 48.89 2738400.0 48.89
2020-05-22 46.56 45.18 45.38 46.36 426800.0 46.36
2020-05-21 47.47 44.96 47.47 45.19 1002800.0 45.19
2020-05-20 47.87 45.0 46.39 47.54 3943200.0 47.54
2020-05-19 50.53 49.68 49.7 49.86 282300.0 49.86
2020-05-18 51.62 49.45 51.05 49.63 492400.0 49.63
2020-05-15 51.31 48.38 48.89 50.33 736900.0 50.33
2020-05-14 49.24 47.56 48.11 49.08 351600.0 49.08
2020-05-13 50.66 47.88 49.57 49.07 369400.0 49.07
2020-05-12 51.89 49.56 51.68 49.66 519400.0 49.66
2020-05-11 52.02 49.06 49.69 51.33 469200.0 51.33
2020-05-08 50.42 47.74 48.0 50.05 620600.0 50.05
2020-05-07 47.84 45.12 45.8 47.63 727800.0 47.63
2020-05-06 44.63 42.31 43.3 44.61 554800.0 44.61
2020-05-05 43.64 42.3 42.3 43.18 424300.0 43.18
2020-05-04 42.21 40.92 41.76 41.65 569700.0 41.65
2020-05-01 43.87 41.67 43.87 41.83 340500.0 41.83
2020-04-30 45.09 43.62 44.8 44.73 293700.0 44.73
2020-04-29 45.87 44.33 44.83 45.15 392400.0 45.15
2020-04-28 45.94 43.73 45.94 44.06 326700.0 44.06
2020-04-27 46.57 45.28 46.21 45.39 448800.0 45.39
2020-04-24 46.05 44.42 45.44 45.74 290200.0 45.74
2020-04-23 45.83 43.95 44.09 44.99 302400.0 44.99
2020-04-22 44.38 43.0 44.08 43.89 303000.0 43.89
2020-04-21 44.31 42.59 43.27 43.2 269800.0 43.2
2020-04-20 45.26 43.9 44.36 44.17 363600.0 44.17
2020-04-17 44.97 43.45 43.5 44.77 356600.0 44.77
2020-04-16 43.56 41.75 42.85 42.7 472900.0 42.7
2020-04-15 43.42 41.45 41.8 42.66 354700.0 42.66
2020-04-14 43.97 42.22 42.77 43.03 468800.0 43.03
2020-04-13 42.72 40.53 42.53 42.36 474700.0 42.36
2020-04-09 43.1 41.74 42.65 42.72 298800.0 42.72
2020-04-08 42.48 40.48 40.92 41.93 289000.0 41.93
2020-04-07 42.79 40.67 41.99 40.87 366800.0 40.87
2020-04-06 41.72 38.01 39.09 41.29 309800.0 41.29
2020-04-03 38.42 35.5 36.66 37.84 433300.0 37.84
2020-04-02 38.04 36.07 37.43 36.8 361000.0 36.8
2020-04-01 39.43 36.76 37.98 37.94 366100.0 37.94
2020-03-31 40.09 37.51 38.93 38.91 391200.0 38.91
2020-03-30 40.54 38.01 40.19 39.14 395600.0 39.14
2020-03-27 42.01 38.14 41.38 39.83 423500.0 39.83
2020-03-26 42.79 39.84 39.84 42.44 710400.0 42.44
2020-03-25 43.22 39.56 42.66 39.83 790700.0 39.83
2020-03-24 43.0 38.92 39.53 42.75 592500.0 42.75
2020-03-23 41.13 36.75 39.31 38.15 805700.0 38.15
2020-03-20 42.63 38.58 40.24 38.73 1328200.0 38.73
2020-03-19 41.26 33.94 34.47 40.27 2165200.0 40.27
2020-03-18 36.75 32.0 32.87 34.8 745900.0 34.8
2020-03-17 35.29 32.08 34.55 34.65 884200.0 34.65
2020-03-16 35.88 33.09 33.56 34.29 795300.0 34.29
2020-03-13 37.23 34.15 37.0 36.49 1016400.0 36.49
2020-03-12 36.73 34.94 36.49 35.82 779400.0 35.82
2020-03-11 39.32 37.21 39.0 38.62 772400.0 38.62
2020-03-10 40.21 37.75 40.21 39.31 713600.0 39.31
2020-03-09 43.3 38.81 42.6 38.94 666100.0 38.94
2020-03-06 45.56 44.67 44.74 44.89 714300.0 44.89
2020-03-05 46.78 44.98 45.84 46.06 584400.0 46.06
2020-03-04 48.16 44.12 47.37 46.4 1788100.0 46.4
2020-03-03 50.75 46.97 49.82 48.01 600600.0 48.01
2020-03-02 50.23 47.25 48.8 50.11 892400.0 50.11
2020-02-28 48.31 44.95 45.04 48.25 559200.0 48.25
2020-02-27 47.98 45.28 47.1 46.21 950400.0 46.21
2020-02-26 48.69 46.01 47.82 48.03 1487300.0 48.03
2020-02-25 46.54 44.07 46.54 44.76 615100.0 44.76
2020-02-24 46.62 45.14 45.42 46.22 357300.0 46.22
2020-02-21 47.49 46.62 47.45 47.23 231400.0 47.23
2020-02-20 48.11 46.93 47.45 47.53 181500.0 47.53
2020-02-19 47.82 47.22 47.43 47.43 312200.0 47.43
2020-02-18 48.21 47.1 47.37 47.28 176800.0 47.28