Stockscreener 앱 받기
53.62
3.55%
1.84
시장 영업 전:
54.14
0.52
+0.97%
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $54.41 | $52.30 | $2.11 | 531,402.0 | +3.55% |
| 2026-07-24 | $52.34 | $50.90 | $1.45 | 332,367.0 | +2.53% |
| 2026-07-23 | $50.89 | $49.95 | $0.94 | 487,553.0 | -0.08% |
| 2026-07-22 | $52.30 | $50.20 | $2.10 | 364,124.0 | -3.18% |
| 2026-07-21 | $52.98 | $51.88 | $1.09 | 403,104.0 | -1.42% |
| 2026-07-20 | $53.38 | $52.65 | $0.73 | 259,146.0 | -0.47% |
| 2026-07-17 | $54.85 | $53.07 | $1.78 | 432,633.0 | -1.66% |
| 2026-07-16 | $54.23 | $52.45 | $1.78 | 490,936.0 | +3.54% |
| 2026-07-15 | $54.14 | $52.12 | $2.02 | 585,970.0 | +0.04% |
| 2026-07-14 | $52.53 | $50.64 | $1.89 | 305,482.0 | -0.02% |
| 2026-07-13 | $52.37 | $51.27 | $1.10 | 422,928.0 | +1.44% |
| 2026-07-10 | $52.34 | $51.17 | $1.17 | 354,637.0 | -0.37% |
| 2026-07-09 | $51.83 | $49.67 | $2.16 | 510,723.0 | +1.37% |
| 2026-07-08 | $51.15 | $49.65 | $1.50 | 634,430.0 | +0.30% |
| 2026-07-07 | $51.32 | $50.31 | $1.01 | 453,354.0 | +1.95% |
| 2026-07-06 | $50.12 | $49.09 | $1.02 | 365,785.0 | +0.36% |
| 2026-07-02 | $49.79 | $48.33 | $1.46 | 383,288.0 | +2.45% |
| 2026-07-01 | $49.15 | $47.36 | $1.79 | 464,287.0 | +3.81% |
| 2026-06-30 | $46.97 | $45.79 | $1.18 | 503,419.0 | +0.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $54.85 | $47.36 | $7.49 | 8,313,551.0 | +14.77% |
| 2026-06 | $47.31 | $43.06 | $4.25 | 13,676,625.0 | +3.57% |
| 2026-05 | $48.62 | $41.49 | $7.13 | 9,767,056.0 | +1.58% |
| 2026-04 | $47.16 | $41.92 | $5.24 | 9,519,531.0 | +2.82% |
| 2026-03 | $50.51 | $41.50 | $9.01 | 9,454,092.0 | -9.74% |
| 2026-02 | $49.33 | $43.00 | $6.33 | 10,524,506.0 | -1.91% |
| 2026-01 | $52.76 | $47.78 | $4.98 | 6,940,627.0 | -4.39% |
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.61 | $51.00 | $2.61 | 7,950,648.0 | -0.37% |
| 2025-11 | $53.98 | $46.65 | $7.33 | 8,086,650.0 | +5.57% |
| 2025-10 | $53.15 | $48.37 | $4.78 | 7,463,323.0 | -7.27% |
| 2025-09 | $58.20 | $50.97 | $7.23 | 9,902,321.0 | -9.47% |
| 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% |
3.79%
자본화:
|
볼륨(24시간):