Stockscreener 앱 받기
54.47
1.32%
0.71
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-02 | $54.60 | $53.76 | $0.84 | 241,113.0 | +1.32% |
| 2025-05-01 | $54.13 | $52.72 | $1.41 | 288,733.0 | +0.30% |
| 2025-04-30 | $53.70 | $52.36 | $1.34 | 282,269.0 | -0.24% |
| 2025-04-29 | $53.97 | $53.01 | $0.96 | 249,360.0 | +0.54% |
| 2025-04-28 | $53.92 | $52.97 | $0.95 | 244,270.0 | +0.75% |
| 2025-04-25 | $53.06 | $52.11 | $0.95 | 283,392.0 | +0.95% |
| 2025-04-24 | $53.06 | $51.38 | $1.69 | 404,126.0 | +1.49% |
| 2025-04-23 | $52.20 | $51.18 | $1.02 | 360,044.0 | +2.37% |
| 2025-04-22 | $50.62 | $49.37 | $1.25 | 438,813.0 | +2.49% |
| 2025-04-21 | $50.05 | $49.00 | $1.05 | 291,380.0 | -2.10% |
| 2025-04-17 | $50.89 | $50.30 | $0.5925 | 236,272.0 | -0.40% |
| 2025-04-16 | $51.53 | $50.05 | $1.48 | 306,583.0 | -1.63% |
| 2025-04-15 | $52.17 | $51.28 | $0.89 | 214,768.0 | -0.12% |
| 2025-04-14 | $51.86 | $50.78 | $1.08 | 221,950.0 | +0.25% |
| 2025-04-11 | $51.67 | $50.12 | $1.55 | 366,357.0 | +0.47% |
| 2025-04-10 | $52.37 | $50.18 | $2.19 | 349,667.0 | -3.71% |
| 2025-04-09 | $53.99 | $48.69 | $5.30 | 580,974.0 | +7.14% |
| 2025-04-08 | $51.57 | $48.95 | $2.62 | 553,908.0 | -1.76% |
| 2025-04-07 | $51.52 | $48.23 | $3.29 | 726,940.0 | -0.94% |
| 2025-04-04 | $52.70 | $50.44 | $2.26 | 693,636.0 | -2.99% |
Alarm Com Holdings Inc 주식 (ALRM) 연도별 가격 이력
이 심층 분석에서는 Alarm Com Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALRM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alarm Com Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $54.60 | $52.72 | $1.88 | 770,959.0 | +1.62% |
| 2025-04 | $56.03 | $48.23 | $7.80 | 8,105,002.0 | -3.68% |
| 2025-03 | $59.91 | $54.58 | $5.33 | 7,687,315.0 | -4.20% |
| 2025-02 | $64.26 | $57.22 | $7.05 | 7,276,284.0 | -4.25% |
| 2025-01 | $63.04 | $58.67 | $4.37 | 4,814,599.0 | -0.21% |
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.06 | $60.63 | $9.43 | 8,064,779.0 | -6.26% |
| 2024-11 | $67.30 | $53.14 | $14.16 | 8,848,646.0 | +22.15% |
| 2024-10 | $55.57 | $51.87 | $3.70 | 6,838,922.0 | -2.45% |
| 2024-09 | $59.71 | $53.06 | $6.65 | 9,941,607.0 | -8.18% |
| 2024-08 | $71.26 | $58.31 | $12.95 | 8,269,320.0 | -15.61% |
| 2024-07 | $71.98 | $61.50 | $10.48 | 7,019,361.0 | +11.03% |
| 2024-06 | $65.91 | $60.53 | $5.38 | 12,326,821.0 | -2.86% |
| 2024-05 | $71.26 | $64.46 | $6.80 | 10,406,598.0 | -1.64% |
| 2024-04 | $72.37 | $63.73 | $8.64 | 4,835,001.0 | -8.24% |
| 2024-03 | $76.34 | $71.99 | $4.35 | 4,949,398.0 | -4.25% |
| 2024-02 | $77.29 | $60.70 | $16.59 | 6,120,644.0 | +24.45% |
| 2024-01 | $64.28 | $59.69 | $4.59 | 4,254,587.0 | -5.88% |
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.02 | $54.01 | $13.01 | 4,597,651.0 | +18.61% |
| 2023-11 | $59.62 | $49.70 | $9.92 | 6,070,664.0 | +6.55% |
| 2023-10 | $61.12 | $50.99 | $10.13 | 4,842,088.0 | -16.37% |
| 2023-09 | $62.64 | $57.55 | $5.09 | 5,404,624.0 | +4.39% |
| 2023-08 | $61.78 | $48.61 | $13.17 | 5,318,241.0 | +6.09% |
| 2023-07 | $55.75 | $49.88 | $5.87 | 3,561,999.0 | +6.83% |
| 2023-06 | $52.87 | $48.01 | $4.86 | 4,798,784.0 | +2.91% |
| 2023-05 | $51.95 | $44.92 | $7.03 | 6,581,395.0 | +5.31% |
| 2023-04 | $50.22 | $46.60 | $3.62 | 3,396,910.0 | -5.15% |
| 2023-03 | $52.29 | $46.96 | $5.33 | 5,599,911.0 | -1.08% |
| 2023-02 | $58.65 | $49.26 | $9.39 | 3,759,421.0 | -5.17% |
| 2023-01 | $53.99 | $47.63 | $6.36 | 3,873,259.0 | +8.33% |
10.05%
자본화:
|
볼륨(24시간):