Stockscreener 앱 받기
57.09
0.16%
0.09
시간 외 거래:
57.09
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $57.10 | $55.84 | $1.26 | 266,998.0 | +0.16% |
| 2025-09-03 | $57.57 | $56.65 | $0.925 | 302,810.0 | -0.75% |
| 2025-09-02 | $58.20 | $57.38 | $0.815 | 367,560.0 | -2.05% |
| 2025-08-29 | $59.38 | $57.97 | $1.41 | 345,959.0 | -0.20% |
| 2025-08-28 | $58.92 | $58.26 | $0.665 | 474,866.0 | +0.39% |
| 2025-08-27 | $58.60 | $57.26 | $1.34 | 260,495.0 | +2.49% |
| 2025-08-26 | $57.99 | $56.90 | $1.09 | 353,701.0 | -1.26% |
| 2025-08-25 | $59.10 | $57.79 | $1.31 | 377,076.0 | -2.25% |
| 2025-08-22 | $59.53 | $56.95 | $2.58 | 352,737.0 | +3.83% |
| 2025-08-21 | $57.18 | $56.56 | $0.62 | 190,425.0 | -0.05% |
| 2025-08-20 | $57.51 | $56.53 | $0.975 | 345,983.0 | -0.70% |
| 2025-08-19 | $57.48 | $56.64 | $0.84 | 191,029.0 | +1.29% |
| 2025-08-18 | $56.92 | $55.67 | $1.25 | 329,496.0 | +1.60% |
| 2025-08-15 | $56.94 | $55.63 | $1.31 | 329,824.0 | -1.69% |
| 2025-08-14 | $57.23 | $56.37 | $0.86 | 460,053.0 | -1.32% |
| 2025-08-13 | $58.17 | $54.81 | $3.36 | 767,261.0 | +4.56% |
| 2025-08-12 | $55.04 | $53.05 | $1.99 | 610,959.0 | +3.00% |
| 2025-08-11 | $54.76 | $52.43 | $2.33 | 483,444.0 | -1.86% |
| 2025-08-08 | $56.15 | $54.25 | $1.90 | 701,003.0 | +0.13% |
| 2025-08-07 | $56.24 | $53.57 | $2.67 | 457,269.0 | -2.56% |
| 2025-08-06 | $56.05 | $55.28 | $0.775 | 361,264.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $58.20 | $55.84 | $2.35 | 1,204,366.0 | -2.63% |
| 2025-08 | $59.53 | $52.43 | $7.10 | 8,500,286.0 | +7.32% |
| 2025-07 | $57.99 | $53.93 | $4.06 | 5,775,549.0 | -3.43% |
| 2025-06 | $59.98 | $55.30 | $4.68 | 6,720,351.0 | -1.45% |
| 2025-05 | $60.76 | $52.56 | $8.20 | 7,277,163.0 | +7.09% |
| 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% |
0.58%
1.20%
자본화:
|
볼륨(24시간):