Stockscreener 앱 받기
62.95
2.18%
-1.40
시간 외 거래:
62.95
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $64.58 | $62.49 | $2.09 | 1,124,573.0 | -2.18% |
| 2024-12-19 | $65.76 | $63.64 | $2.12 | 403,248.0 | -0.29% |
| 2024-12-18 | $68.54 | $64.17 | $4.37 | 447,569.0 | -4.89% |
| 2024-12-17 | $67.95 | $66.70 | $1.25 | 388,794.0 | +0.22% |
| 2024-12-16 | $68.00 | $66.80 | $1.20 | 276,918.0 | +0.89% |
| 2024-12-13 | $67.50 | $65.90 | $1.60 | 328,992.0 | +0.01% |
| 2024-12-12 | $68.53 | $66.40 | $2.13 | 407,331.0 | -1.57% |
| 2024-12-11 | $68.76 | $67.73 | $1.03 | 532,259.0 | +0.16% |
| 2024-12-10 | $69.02 | $67.69 | $1.33 | 340,830.0 | -0.31% |
| 2024-12-09 | $69.12 | $68.15 | $0.9706 | 408,795.0 | -0.20% |
| 2024-12-06 | $68.97 | $68.07 | $0.90 | 333,581.0 | +0.68% |
| 2024-12-05 | $68.91 | $67.75 | $1.16 | 406,418.0 | -1.25% |
| 2024-12-04 | $70.06 | $66.20 | $3.86 | 768,694.0 | +4.18% |
| 2024-12-03 | $66.08 | $64.55 | $1.53 | 309,414.0 | +2.15% |
| 2024-12-02 | $65.35 | $64.08 | $1.27 | 350,535.0 | -0.74% |
| 2024-11-29 | $65.19 | $64.23 | $0.955 | 233,517.0 | +1.51% |
| 2024-11-27 | $64.92 | $63.55 | $1.37 | 312,366.0 | -0.56% |
| 2024-11-26 | $65.08 | $64.01 | $1.07 | 337,011.0 | -0.51% |
| 2024-11-25 | $65.55 | $62.79 | $2.76 | 537,272.0 | +4.08% |
| 2024-11-22 | $62.41 | $60.84 | $1.57 | 267,714.0 | +2.53% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $70.06 | $62.49 | $7.57 | 7,952,524.0 | -3.36% |
| 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% |
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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):