Stockscreener 앱 받기
49.07
0.30%
-0.15
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $49.52 | $48.55 | $0.96 | 285,352.0 | -0.30% |
| 2025-10-31 | $49.57 | $48.37 | $1.20 | 309,037.0 | +0.26% |
| 2025-10-30 | $49.45 | $48.39 | $1.06 | 447,371.0 | -0.02% |
| 2025-10-29 | $51.80 | $49.07 | $2.73 | 528,268.0 | -5.47% |
| 2025-10-28 | $52.39 | $51.15 | $1.24 | 318,799.0 | +0.85% |
| 2025-10-27 | $52.07 | $51.15 | $0.917 | 209,399.0 | -0.48% |
| 2025-10-24 | $51.82 | $51.23 | $0.59 | 228,273.0 | +1.49% |
| 2025-10-23 | $51.27 | $50.47 | $0.795 | 225,463.0 | -0.10% |
| 2025-10-22 | $51.83 | $50.68 | $1.15 | 367,342.0 | -0.23% |
| 2025-10-21 | $51.49 | $50.02 | $1.47 | 293,465.0 | +1.65% |
| 2025-10-20 | $50.50 | $49.70 | $0.80 | 224,842.0 | +1.23% |
| 2025-10-17 | $50.69 | $49.66 | $1.03 | 306,752.0 | -1.72% |
| 2025-10-16 | $51.19 | $50.27 | $0.92 | 241,212.0 | -1.08% |
| 2025-10-15 | $51.14 | $50.01 | $1.13 | 382,873.0 | +2.04% |
| 2025-10-14 | $50.23 | $48.67 | $1.55 | 376,697.0 | +1.33% |
| 2025-10-13 | $50.52 | $49.32 | $1.20 | 308,806.0 | -0.84% |
| 2025-10-10 | $52.42 | $49.64 | $2.78 | 350,985.0 | -4.50% |
| 2025-10-09 | $52.30 | $51.32 | $0.975 | 301,151.0 | +0.75% |
| 2025-10-08 | $52.03 | $51.27 | $0.76 | 275,446.0 | +0.84% |
| 2025-10-07 | $52.28 | $51.07 | $1.21 | 330,123.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $49.52 | $48.55 | $0.96 | 570,704.0 | -0.30% |
| 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% |
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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):