Stockscreener 앱 받기
56.00
3.88%
2.09
시간 외 거래:
56.45
0.45
+0.80%
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $56.14 | $54.50 | $1.64 | 448,918.0 | +3.88% |
| 2024-11-04 | $54.74 | $53.14 | $1.60 | 336,107.0 | +0.92% |
| 2024-11-01 | $54.56 | $53.28 | $1.28 | 299,951.0 | +0.17% |
| 2024-10-31 | $54.51 | $53.31 | $1.20 | 271,459.0 | -1.88% |
| 2024-10-30 | $55.57 | $54.29 | $1.28 | 320,791.0 | -1.75% |
| 2024-10-29 | $55.41 | $54.04 | $1.37 | 286,120.0 | +1.26% |
| 2024-10-28 | $55.43 | $54.60 | $0.83 | 340,877.0 | +0.24% |
| 2024-10-25 | $55.17 | $53.82 | $1.35 | 348,310.0 | +1.04% |
| 2024-10-24 | $54.63 | $53.55 | $1.08 | 324,111.0 | +0.26% |
| 2024-10-23 | $54.61 | $53.65 | $0.962 | 330,724.0 | -1.36% |
| 2024-10-22 | $54.64 | $53.31 | $1.33 | 271,565.0 | +1.66% |
| 2024-10-21 | $53.97 | $53.21 | $0.7599 | 219,634.0 | -0.39% |
| 2024-10-18 | $54.15 | $53.47 | $0.68 | 361,947.0 | -0.07% |
| 2024-10-17 | $54.00 | $52.89 | $1.11 | 228,633.0 | -0.17% |
| 2024-10-16 | $54.79 | $53.63 | $1.16 | 216,955.0 | +0.02% |
| 2024-10-15 | $54.51 | $53.60 | $0.9107 | 274,313.0 | +0.50% |
| 2024-10-14 | $54.26 | $53.20 | $1.06 | 225,258.0 | -0.26% |
| 2024-10-11 | $54.20 | $53.09 | $1.12 | 364,449.0 | +0.98% |
| 2024-10-10 | $53.49 | $52.46 | $1.03 | 247,859.0 | -0.17% |
| 2024-10-09 | $53.54 | $52.72 | $0.82 | 208,984.0 | +1.19% |
| 2024-10-08 | $53.50 | $52.19 | $1.31 | 345,827.0 | +0.74% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $56.14 | $53.14 | $3.00 | 1,533,894.0 | +5.01% |
| 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% |
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $53.97 | $46.94 | $7.03 | 5,022,307.0 | -0.84% |
| 2022-11 | $59.86 | $47.16 | $12.70 | 7,271,072.0 | -15.19% |
| 2022-10 | $67.67 | $58.29 | $9.38 | 4,737,871.0 | -9.28% |
| 2022-09 | $71.85 | $61.97 | $9.88 | 5,384,601.0 | -2.61% |
| 2022-08 | $78.99 | $66.24 | $12.75 | 4,001,066.0 | -5.89% |
| 2022-07 | $71.49 | $60.81 | $10.68 | 3,445,550.0 | +14.40% |
| 2022-06 | $66.36 | $57.27 | $9.09 | 4,502,812.0 | -2.17% |
| 2022-05 | $66.55 | $54.99 | $11.56 | 7,283,427.0 | +3.52% |
| 2022-04 | $68.24 | $57.88 | $10.36 | 6,726,811.0 | -8.10% |
| 2022-03 | $69.24 | $61.82 | $7.42 | 6,220,935.0 | +0.96% |
| 2022-02 | $75.30 | $60.70 | $14.60 | 4,982,127.0 | -11.72% |
| 2022-01 | $85.37 | $67.66 | $17.71 | 4,829,662.0 | -12.07% |
0.05%
자본화:
|
볼륨(24시간):