ALRM stock overview

Alarm.com Holdings Inc

ALRM IPO: 2015-06-26
52.24 (+1.01%)
5.29B market cap
1,931 trading days in total
ALRM Latest trading day: 2023-02-23

NasdaqGS
Technology
Computer Software: Prepackaged Software
Mr. Stephen Trundle
1,361 full-time employees
Fairfax, VIRGINIA

ALRM stock Buy and Hold Potential More info

INVESTMENT at 2015-06-26 open

ALRM open price was $16.05

1,000.00

Click to edit

HOLDING TIME

1930 trading days

7 years 244 days

TODAY'S WORTH

As of 2023-02-23 close price ($52.24)

3,254.83

Click to edit

ROI: +225.48% (3.25x) – ANNU: +16.64% (1.17x)

ALRM Dividends

We don't have any infomation about ALRM dividends.
It seems that ALRM have not paid any dividends in it's entire history.

ALRM Stock Splits

We don't have any infomation about ALRM stock splits.
It seems that ALRM has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALRM Latest trading days

This table contains the list of 500 latest trading days of ALRM.
Trading dates ranges from 2021-03-04 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		71.46	0.07	-0.07	226,508	71.54	72.59	70.33	3.17	-0.08	0.01
1931	2023-02-23	52.24	0.33	0.64	177,451	52.20	52.65	51.36	2.47	0.08	0.00
1930	2023-02-22	51.91	0.08	0.15	186,291	52.10	52.57	51.50	2.05	-0.36	0.56
1929	2023-02-21	51.83	1.23	-2.32	142,974	52.21	52.54	51.65	1.70	-0.73	0.52
1928	2023-02-17	53.06	0.91	1.74	209,246	51.89	53.58	51.76	3.51	2.25	-1.60
1927	2023-02-16	52.15	2.23	-4.10	282,446	53.43	54.34	51.94	4.49	-2.40	-0.50
1926	2023-02-15	54.38	0.77	1.44	96,290	53.25	54.80	53.25	2.91	2.12	-1.75
1925	2023-02-14	53.61	0.29	-0.54	85,919	53.48	54.46	53.26	2.24	0.24	-0.67
1924	2023-02-13	53.90	0.44	0.82	114,502	53.73	54.31	53.16	2.14	0.32	-0.78
1923	2023-02-10	53.46	0.53	-0.98	104,533	53.71	53.76	53.17	1.10	-0.47	0.51
1922	2023-02-09	53.99	0.97	-1.76	125,511	55.93	55.98	53.99	3.56	-3.47	-0.52
1921	2023-02-08	54.96	1.34	-2.38	156,835	55.97	56.57	54.63	3.47	-1.80	1.76
1920	2023-02-07	56.30	0.76	1.37	135,265	55.24	56.63	54.18	4.44	1.92	-0.59
1919	2023-02-06	55.54	1.18	-2.08	158,156	56.07	56.39	55.42	1.73	-0.95	-0.54
1918	2023-02-03	56.72	1.52	-2.61	217,903	56.87	57.82	56.22	2.81	-0.26	-1.15
1917	2023-02-02	58.24	3.07	5.56	278,089	56.01	58.65	55.78	5.12	3.98	-2.35
1916	2023-02-01	55.17	1.57	2.93	430,759	53.60	55.37	52.91	4.59	2.93	1.52
1915	2023-01-31	53.60	1.74	3.36	424,147	52.10	53.99	51.99	3.84	2.88	0.00
1914	2023-01-30	51.86	0.94	-1.78	145,793	52.15	52.83	51.60	2.36	-0.56	0.46
1913	2023-01-27	52.80	0.05	-0.09	116,962	52.54	53.08	51.85	2.34	0.49	-1.23
1912	2023-01-26	52.85	1.71	3.34	140,612	51.87	52.89	51.19	3.28	1.89	-0.59
1911	2023-01-25	51.14	0.69	-1.33	102,325	51.16	51.29	49.74	3.03	-0.04	1.43
1910	2023-01-24	51.83	0.44	-0.84	126,082	52.06	52.66	51.41	2.40	-0.44	-1.29
1909	2023-01-23	52.27	1.29	2.53	124,305	51.15	52.35	50.74	3.15	2.19	-0.40
1908	2023-01-20	50.98	0.08	0.16	178,970	51.56	51.56	50.27	2.50	-1.12	0.33
1907	2023-01-19	50.90	0.79	-1.53	144,922	51.75	51.78	50.66	2.16	-1.64	1.30
1906	2023-01-18	51.69	0.51	-0.98	165,671	52.60	53.31	51.55	3.35	-1.73	0.12
1905	2023-01-17	52.20	0.33	-0.63	142,387	52.50	52.71	51.41	2.48	-0.57	0.77
1904	2023-01-13	52.53	0.35	-0.66	130,453	52.15	52.81	52.02	1.51	0.73	-0.06
1903	2023-01-12	52.88	0.87	1.67	153,667	52.45	52.95	51.38	2.99	0.82	-1.38
1902	2023-01-11	52.01	0.45	0.87	185,598	51.75	52.73	51.56	2.26	0.50	0.85
1901	2023-01-10	51.56	0.11	-0.21	218,289	51.63	51.69	50.54	2.23	-0.14	0.37
1900	2023-01-09	51.67	1.34	2.66	281,194	51.00	52.52	51.00	2.98	1.31	-0.08
1899	2023-01-06	50.33	2.04	4.22	205,056	48.74	50.38	47.63	5.64	3.26	1.33
1898	2023-01-05	48.29	1.02	-2.07	224,879	48.70	49.23	47.73	3.08	-0.84	0.93
1897	2023-01-04	49.31	0.03	0.06	254,249	49.93	50.26	49.11	2.30	-1.24	-1.24
1896	2023-01-03	49.28	0.20	-0.40	229,416	49.99	50.97	48.70	4.54	-1.42	1.32
1895	2022-12-30	49.48	0.34	-0.68	145,124	49.10	49.59	48.84	1.53	0.77	1.03
1894	2022-12-29	49.82	2.69	5.71	210,528	47.78	50.07	47.73	4.90	4.27	-1.45
1893	2022-12-28	47.13	0.89	-1.85	196,707	47.92	48.56	46.97	3.32	-1.65	1.38
1892	2022-12-27	48.02	0.94	-1.92	125,019	48.90	48.91	47.92	2.02	-1.80	-0.21
1891	2022-12-23	48.96	0.36	-0.73	153,900	49.26	49.26	48.33	1.89	-0.61	-0.12
1890	2022-12-22	49.32	0.65	-1.30	198,281	49.33	50.12	48.28	3.73	-0.02	-0.12
1889	2022-12-21	49.97	0.83	1.69	159,339	49.30	50.30	49.01	2.62	1.36	-1.28
1888	2022-12-20	49.14	0.07	0.14	127,753	48.84	49.34	48.40	1.92	0.61	0.33
1887	2022-12-19	49.07	1.18	-2.35	211,992	50.25	50.45	48.65	3.58	-2.35	-0.47
1886	2022-12-16	50.25	0.93	1.89	504,934	48.97	50.58	48.69	3.86	2.61	0.00
1885	2022-12-15	49.32	2.34	-4.53	258,344	51.36	51.55	49.10	4.77	-3.97	-0.71
1884	2022-12-14	51.66	0.63	-1.20	256,854	52.00	53.00	51.36	3.15	-0.65	-0.58
1883	2022-12-13	52.29	0.81	1.57	269,387	53.23	53.97	51.93	3.83	-1.77	-0.55
1882	2022-12-12	51.48	1.15	2.28	208,924	50.57	51.58	50.52	2.10	1.80	3.40
1881	2022-12-09	50.33	0.84	1.70	192,437	49.19	50.43	49.03	2.85	2.32	0.48
1880	2022-12-08	49.49	0.70	1.43	250,194	48.86	49.93	48.36	3.21	1.29	-0.61
1879	2022-12-07	48.79	0.24	0.49	248,190	48.50	49.13	48.15	2.02	0.60	0.14
1878	2022-12-06	48.55	0.14	-0.29	254,180	48.78	49.19	47.76	2.93	-0.47	-0.10
1877	2022-12-05	48.69	1.49	-2.97	231,231	49.72	49.72	48.16	3.14	-2.07	0.18
1876	2022-12-02	50.18	0.29	0.58	270,290	49.10	50.79	47.76	6.17	2.20	-0.92
1875	2022-12-01	49.89	0.01	-0.02	315,722	49.90	51.20	48.98	4.45	-0.02	-1.58
1874	2022-11-30	49.90	1.90	3.96	393,614	47.97	50.09	47.48	5.44	4.02	0.00
1873	2022-11-29	48.00	0.50	1.05	316,857	47.62	48.56	47.52	2.18	0.80	-0.06
1872	2022-11-28	47.50	1.32	-2.70	415,209	48.37	48.49	47.23	2.60	-1.80	0.25
1871	2022-11-25	48.82	0.46	-0.93	118,175	49.22	49.70	48.66	2.11	-0.81	-0.92
1870	2022-11-23	49.28	0.12	-0.24	313,066	49.21	50.11	48.75	2.76	0.14	-0.12
1869	2022-11-22	49.40	0.14	-0.28	382,948	49.71	49.71	48.65	2.13	-0.62	-0.38
1868	2022-11-21	49.54	0.46	-0.92	501,931	49.76	49.82	48.90	1.85	-0.44	0.34
1867	2022-11-18	50.00	1.00	-1.96	394,685	52.09	52.09	49.93	4.15	-4.01	-0.48
1866	2022-11-17	51.00	1.52	-2.89	261,606	51.47	52.01	50.87	2.21	-0.91	2.14
1865	2022-11-16	52.52	1.47	-2.72	336,734	53.55	53.55	51.86	3.16	-1.92	-2.00
1864	2022-11-15	53.99	0.41	-0.75	373,947	55.63	55.89	53.96	3.47	-2.95	-0.81
1863	2022-11-14	54.40	2.43	-4.28	324,824	56.32	56.32	53.66	4.72	-3.41	2.26
1862	2022-11-11	56.83	1.79	3.25	253,540	55.66	57.37	54.77	4.67	2.10	-0.90
1861	2022-11-10	55.04	7.22	15.10	697,831	50.31	55.58	49.78	11.53	9.40	1.13
1860	2022-11-09	47.82	8.07	-14.44	538,288	50.34	52.31	47.16	10.23	-5.01	5.21
1859	2022-11-08	55.89	0.26	0.47	227,721	55.59	56.51	54.87	2.95	0.54	-9.93
1858	2022-11-07	55.63	0.49	-0.87	225,613	56.12	56.38	54.81	2.80	-0.87	-0.07
1857	2022-11-04	56.12	0.60	1.08	231,995	55.97	56.33	54.66	2.98	0.27	0.00
1856	2022-11-03	55.52	0.64	-1.14	190,966	55.59	56.73	55.13	2.88	-0.13	0.81
1855	2022-11-02	56.16	2.58	-4.39	265,012	58.42	58.55	56.10	4.19	-3.87	-1.01
1854	2022-11-01	58.74	0.10	-0.17	223,859	59.53	59.86	58.25	2.70	-1.33	-0.54
1853	2022-10-31	58.84	2.09	-3.43	389,166	60.32	60.33	58.31	3.35	-2.45	1.17
1852	2022-10-28	60.93	6.56	-9.72	542,024	67.01	67.33	60.00	10.94	-9.07	-1.00
1851	2022-10-27	67.49	1.99	3.04	174,877	65.83	67.67	65.83	2.80	2.52	-0.71
1850	2022-10-26	65.50	0.15	-0.23	172,010	65.51	66.85	65.10	2.67	-0.02	0.50
1849	2022-10-25	65.65	0.94	1.45	194,070	65.15	66.40	65.03	2.10	0.77	-0.21
1848	2022-10-24	64.71	0.26	0.40	103,668	64.93	65.16	63.67	2.29	-0.34	0.68
1847	2022-10-21	64.45	0.63	0.99	155,116	63.85	64.89	62.68	3.46	0.94	0.74
1846	2022-10-20	63.82	0.40	0.63	171,537	63.94	65.31	63.29	3.16	-0.19	0.05
1845	2022-10-19	63.42	0.67	-1.05	203,702	63.31	64.02	62.57	2.29	0.17	0.82
1844	2022-10-18	64.09	1.54	2.46	198,590	63.62	64.45	62.67	2.80	0.74	-1.22
1843	2022-10-17	62.55	2.45	4.08	150,463	61.30	62.86	61.30	2.54	2.04	1.71
1842	2022-10-14	60.10	1.45	-2.36	132,578	61.84	62.38	59.89	4.03	-2.81	2.00
1841	2022-10-13	61.55	0.94	1.55	172,791	59.40	61.91	58.73	5.35	3.62	0.47
1840	2022-10-12	60.61	0.11	0.18	177,540	60.38	60.91	59.70	2.00	0.38	-2.00
1839	2022-10-11	60.50	1.21	-1.96	295,661	61.27	61.42	59.55	3.05	-1.26	-0.20
1838	2022-10-10	61.71	0.37	-0.60	152,244	61.88	63.63	61.12	4.06	-0.27	-0.71
1837	2022-10-07	62.08	2.53	-3.92	297,004	64.00	64.03	61.89	3.34	-3.00	-0.32
1836	2022-10-06	64.61	0.62	-0.95	231,267	65.21	66.10	64.53	2.41	-0.92	-0.94
1835	2022-10-05	65.23	0.73	-1.11	252,295	65.10	65.44	64.50	1.44	0.20	-0.03
1834	2022-10-04	65.96	0.00	0.00	260,574	66.97	67.22	65.88	2.00	-1.51	-1.30
1833	2022-10-03	65.96	1.10	1.70	227,208	65.21	66.11	64.71	2.15	1.15	1.53
1832	2022-09-30	64.86	0.06	-0.09	146,452	64.92	66.46	64.73	2.66	-0.09	0.54
1831	2022-09-29	64.92	0.47	-0.72	174,493	64.80	64.92	63.82	1.70	0.19	0.00
1830	2022-09-28	65.39	1.01	1.57	177,696	64.52	65.76	63.95	2.81	1.35	-0.90
1829	2022-09-27	64.38	0.16	-0.25	198,706	65.14	65.96	63.27	4.13	-1.17	0.22
1828	2022-09-26	64.54	0.96	1.51	257,517	63.64	65.08	63.64	2.26	1.41	0.93
1827	2022-09-23	63.58	0.20	-0.31	249,694	63.13	63.70	61.97	2.74	0.71	0.09
1826	2022-09-22	63.78	1.47	-2.25	222,943	64.71	65.00	62.96	3.15	-1.44	-1.02
1825	2022-09-21	65.25	0.68	-1.03	245,752	66.19	67.07	65.23	2.78	-1.42	-0.83
1824	2022-09-20	65.93	1.03	-1.54	153,167	66.70	66.70	65.30	2.10	-1.15	0.39
1823	2022-09-19	66.96	0.15	0.22	189,026	66.24	67.12	65.94	1.78	1.09	-0.39
1822	2022-09-16	66.81	1.10	-1.62	926,125	66.85	67.55	66.14	2.11	-0.06	-0.85
1821	2022-09-15	67.91	1.81	-2.60	189,689	69.31	71.12	67.69	4.95	-2.02	-1.56
1820	2022-09-14	69.72	1.57	2.30	284,472	68.09	69.75	67.79	2.88	2.39	-0.59
1819	2022-09-13	68.15	3.02	-4.24	187,908	69.57	69.96	68.03	2.77	-2.04	-0.09
1818	2022-09-12	71.17	0.39	0.55	172,371	70.93	71.67	70.17	2.11	0.34	-2.25
1817	2022-09-09	70.78	0.06	0.08	168,621	71.18	71.85	70.60	1.76	-0.56	0.21
1816	2022-09-08	70.72	1.00	1.43	193,549	69.09	71.41	68.60	4.07	2.36	0.65
1815	2022-09-07	69.72	1.25	1.83	251,305	69.04	69.83	68.57	1.83	0.98	-0.90
1814	2022-09-06	68.47	2.16	3.26	277,628	67.07	69.30	66.97	3.47	2.09	0.83
1813	2022-09-02	66.31	0.69	-1.03	135,729	67.99	69.03	65.60	5.04	-2.47	1.15
1812	2022-09-01	67.00	0.40	0.60	192,550	66.19	67.06	65.02	3.08	1.22	1.48
1811	2022-08-31	66.60	0.25	-0.37	207,047	67.45	67.61	66.24	2.03	-1.26	-0.62
1810	2022-08-30	66.85	0.04	-0.06	143,298	67.29	67.83	66.25	2.35	-0.65	0.90
1809	2022-08-29	66.89	0.55	-0.82	144,552	66.54	67.92	66.47	2.18	0.53	0.60
1808	2022-08-26	67.44	1.86	-2.68	136,366	69.77	69.77	67.38	3.43	-3.34	-1.33
1807	2022-08-25	69.30	0.97	1.42	208,554	68.83	69.46	68.36	1.60	0.68	0.68
1806	2022-08-24	68.33	1.44	-2.06	194,608	69.70	70.38	68.13	3.23	-1.97	0.73
1805	2022-08-23	69.77	1.56	-2.19	170,419	70.82	71.81	69.56	3.18	-1.48	-0.10
1804	2022-08-22	71.33	1.80	-2.46	136,290	72.54	72.54	71.04	2.07	-1.67	-0.71
1803	2022-08-19	73.13	1.55	-2.08	110,852	74.15	74.15	73.02	1.52	-1.38	-0.81
1802	2022-08-18	74.68	0.32	-0.43	163,640	74.97	75.36	74.49	1.16	-0.39	-0.71
1801	2022-08-17	75.00	1.38	-1.81	124,909	75.40	76.28	74.85	1.90	-0.53	-0.04
1800	2022-08-16	76.38	0.01	0.01	151,976	75.75	76.52	75.23	1.70	0.83	-1.28
1799	2022-08-15	76.37	0.42	-0.55	164,226	76.33	76.89	75.76	1.48	0.05	-0.81
1798	2022-08-12	76.79	1.47	1.95	176,717	75.57	76.81	74.66	2.85	1.61	-0.60
1797	2022-08-11	75.32	0.54	-0.71	132,733	76.96	76.96	74.56	3.12	-2.13	0.33
1796	2022-08-10	75.86	3.82	5.30	370,195	77.42	78.97	74.18	6.19	-2.01	1.45
1795	2022-08-09	72.04	1.16	-1.58	244,842	72.84	72.96	71.54	1.95	-1.10	7.47
1794	2022-08-08	73.20	0.50	0.69	142,754	72.82	74.05	72.66	1.91	0.52	-0.49
1793	2022-08-05	72.70	0.17	-0.23	125,436	71.89	73.18	71.72	2.03	1.13	0.17
1792	2022-08-04	72.87	0.78	1.08	113,759	72.05	73.02	71.42	2.22	1.14	-1.34
1791	2022-08-03	72.09	1.79	2.55	220,603	70.61	72.48	70.61	2.65	2.10	-0.06
1790	2022-08-02	70.30	0.16	-0.23	138,131	70.04	70.88	69.84	1.48	0.37	0.44
1789	2022-08-01	70.46	0.31	-0.44	171,439	70.38	71.73	69.57	3.07	0.11	-0.60
1788	2022-07-29	70.77	0.45	0.64	203,653	70.62	70.85	69.10	2.48	0.21	-0.55
1787	2022-07-28	70.32	1.51	2.19	99,556	68.84	70.34	68.67	2.43	2.15	0.43
1786	2022-07-27	68.81	1.88	2.81	115,549	67.42	69.57	67.20	3.52	2.06	0.04
1785	2022-07-26	66.93	1.68	-2.45	132,469	68.23	68.23	66.81	2.08	-1.91	0.73
1784	2022-07-25	68.61	1.34	-1.92	153,006	69.84	69.84	68.38	2.09	-1.76	-0.55
1783	2022-07-22	69.95	1.16	-1.63	168,499	70.90	71.49	69.39	2.96	-1.34	-0.16
1782	2022-07-21	71.11	1.97	2.85	203,506	69.50	71.13	68.68	3.53	2.32	-0.30
1781	2022-07-20	69.14	1.61	2.38	177,161	67.80	69.26	67.80	2.15	1.98	0.52
1780	2022-07-19	67.53	2.24	3.43	215,246	65.90	68.01	65.88	3.23	2.47	0.40
1779	2022-07-18	65.29	0.95	-1.43	130,853	66.55	66.93	65.16	2.66	-1.89	0.93
1778	2022-07-15	66.24	1.87	2.91	175,294	65.73	66.25	64.25	3.04	0.78	0.47
1777	2022-07-14	64.37	0.22	0.34	136,843	63.60	64.52	62.66	2.92	1.21	2.11
1776	2022-07-13	64.15	0.94	-1.44	233,300	64.21	64.56	62.57	3.10	-0.09	-0.86
1775	2022-07-12	65.09	0.76	1.18	456,368	64.51	65.64	64.00	2.54	0.90	-1.35
1774	2022-07-11	64.33	0.76	-1.17	115,844	64.40	64.74	63.58	1.80	-0.11	0.28
1773	2022-07-08	65.09	0.15	-0.23	105,479	64.64	65.55	64.00	2.40	0.70	-1.06
1772	2022-07-07	65.24	2.07	3.28	159,938	63.70	65.78	63.68	3.30	2.42	-0.92
1771	2022-07-06	63.17	0.03	-0.05	85,574	63.37	63.87	62.89	1.55	-0.32	0.84
1770	2022-07-05	63.20	0.82	1.31	234,597	61.55	63.22	60.81	3.92	2.68	0.27
1769	2022-07-01	62.38	0.52	0.84	204,871	61.64	63.01	61.16	3.00	1.20	-1.33
1768	2022-06-30	61.86	0.54	0.88	243,733	60.66	61.99	59.73	3.73	1.98	-0.36
1767	2022-06-29	61.32	0.34	-0.55	172,201	61.70	61.90	60.45	2.35	-0.62	-1.08
1766	2022-06-28	61.66	1.56	-2.47	125,680	63.23	63.57	61.61	3.10	-2.48	0.06
1765	2022-06-27	63.22	0.84	-1.31	107,808	64.14	64.44	63.18	1.96	-1.43	0.02
1764	2022-06-24	64.06	2.40	3.89	322,917	62.37	64.07	62.37	2.73	2.71	0.12
1763	2022-06-23	61.66	1.52	2.53	135,000	60.47	61.81	60.03	2.94	1.97	1.15
1762	2022-06-22	60.14	0.01	-0.02	232,678	59.87	60.80	59.56	2.07	0.45	0.55
1761	2022-06-21	60.15	0.56	-0.92	202,594	61.21	61.97	59.77	3.59	-1.73	-0.47
1760	2022-06-17	60.71	2.56	4.40	428,672	58.90	60.92	58.89	3.45	3.07	0.82
1759	2022-06-16	58.15	1.80	-3.00	260,816	58.75	58.80	57.27	2.60	-1.02	1.29
1758	2022-06-15	59.95	1.08	1.83	268,132	59.02	60.65	59.00	2.80	1.58	-2.00
1757	2022-06-14	58.87	0.63	-1.06	181,804	59.59	59.73	57.97	2.95	-1.21	0.25
1756	2022-06-13	59.50	1.82	-2.97	404,804	59.44	60.22	58.93	2.17	0.10	0.15
1755	2022-06-10	61.32	0.96	-1.54	184,257	60.78	61.85	60.72	1.86	0.89	-3.07
1754	2022-06-09	62.28	1.02	-1.61	162,141	62.78	63.41	61.74	2.66	-0.80	-2.41
1753	2022-06-08	63.30	1.30	-2.01	143,856	64.47	64.82	63.20	2.51	-1.81	-0.82
1752	2022-06-07	64.60	0.14	-0.22	151,118	63.74	65.09	63.74	2.12	1.35	-0.20
1751	2022-06-06	64.74	0.38	-0.58	130,768	65.62	65.69	64.33	2.07	-1.34	-1.54
1750	2022-06-03	65.12	0.92	-1.39	242,537	65.40	65.99	64.52	2.25	-0.43	0.77
1749	2022-06-02	66.04	2.60	4.10	152,059	63.32	66.36	63.32	4.80	4.30	-0.97
1748	2022-06-01	63.44	0.21	0.33	189,332	63.85	64.46	62.45	3.15	-0.64	-0.19
1747	2022-05-31	63.23	2.21	-3.38	372,953	64.95	65.44	62.36	4.74	-2.65	0.98
1746	2022-05-27	65.44	0.25	0.38	204,886	65.98	66.55	65.03	2.30	-0.82	-0.75
1745	2022-05-26	65.19	2.39	3.81	416,801	62.94	65.37	62.60	4.40	3.57	1.21
1744	2022-05-25	62.80	0.21	0.34	265,791	62.35	63.71	62.16	2.49	0.72	0.22
1743	2022-05-24	62.59	0.43	0.69	281,643	61.56	63.03	60.51	4.09	1.67	-0.38
1742	2022-05-23	62.16	0.25	0.40	252,359	61.99	62.83	61.19	2.65	0.27	-0.97
1741	2022-05-20	61.91	0.80	1.31	299,470	61.71	62.00	60.76	2.01	0.32	0.13
1740	2022-05-19	61.11	1.69	2.84	290,693	59.43	61.89	59.43	4.14	2.83	0.98
1739	2022-05-18	59.42	0.36	-0.60	569,213	58.57	60.00	58.30	2.90	1.45	0.02
1738	2022-05-17	59.78	2.47	4.31	457,756	58.19	59.83	57.73	3.61	2.73	-2.02
1737	2022-05-16	57.31	1.79	-3.03	380,369	58.63	59.12	57.15	3.36	-2.25	1.54
1736	2022-05-13	59.10	1.81	3.16	281,021	57.90	60.05	57.85	3.80	2.07	-0.80
1735	2022-05-12	57.29	1.62	2.91	317,647	55.02	57.29	54.99	4.18	4.13	1.06
1734	2022-05-11	55.67	2.12	-3.67	350,465	57.30	58.55	55.19	5.86	-2.84	-1.17
1733	2022-05-10	57.79	1.78	3.18	425,970	57.34	59.15	55.46	6.44	0.78	-0.85
1732	2022-05-09	56.01	1.02	-1.79	245,256	55.87	56.79	55.02	3.17	0.25	2.37
1731	2022-05-06	57.03	3.13	-5.20	398,667	58.56	59.34	56.32	5.16	-2.61	-2.03
1730	2022-05-05	60.16	3.82	-5.97	508,099	62.92	62.92	59.52	5.40	-4.39	-2.66
1729	2022-05-04	63.98	1.72	2.76	291,366	62.35	64.25	60.39	6.19	2.61	-1.66
1728	2022-05-03	62.26	0.03	-0.05	270,282	62.17	62.66	61.62	1.67	0.14	0.14
1727	2022-05-02	62.29	1.21	1.98	266,940	61.01	62.53	60.95	2.59	2.10	-0.19
1726	2022-04-29	61.08	0.68	-1.10	300,285	61.59	62.53	60.80	2.81	-0.83	-0.11
1725	2022-04-28	61.76	1.83	3.05	253,359	60.44	62.40	59.73	4.42	2.18	-0.28
1724	2022-04-27	59.93	1.14	-1.87	396,167	60.88	61.74	59.54	3.61	-1.56	0.85
1723	2022-04-26	61.07	0.83	-1.34	375,933	61.35	61.93	60.26	2.72	-0.46	-0.31
1722	2022-04-25	61.90	1.45	2.40	314,022	60.22	62.12	60.22	3.16	2.79	-0.89
1721	2022-04-22	60.45	0.19	-0.31	375,609	60.62	61.93	59.72	3.65	-0.28	-0.38
1720	2022-04-21	60.64	0.65	1.08	304,864	60.62	62.00	59.36	4.35	0.03	-0.03
1719	2022-04-20	59.99	0.16	-0.27	163,727	61.06	61.57	59.97	2.62	-1.75	1.05
1718	2022-04-19	60.15	1.55	2.65	168,885	58.14	60.53	58.14	4.11	3.46	1.51
1717	2022-04-18	58.60	0.54	-0.91	220,218	59.15	59.40	57.88	2.57	-0.93	-0.78
1716	2022-04-15	59.14	0.00	0.00	238,981	62.02	62.02	59.08	4.74	-4.64	0.02
1715	2022-04-14	59.14	2.53	-4.10	239,003	62.02	62.02	59.08	4.74	-4.64	4.87
1714	2022-04-13	61.67	0.48	0.78	352,122	61.03	62.18	60.62	2.56	1.05	0.57
1713	2022-04-12	61.19	0.13	0.21	236,423	62.12	63.11	61.03	3.35	-1.50	-0.26
1712	2022-04-11	61.06	0.20	-0.33	151,288	60.94	61.80	60.36	2.36	0.20	1.74
1711	2022-04-08	61.26	0.89	-1.43	183,153	62.00	62.59	61.06	2.47	-1.19	-0.52
1710	2022-04-07	62.15	0.51	-0.81	238,657	62.43	64.09	61.43	4.26	-0.45	-0.24
1709	2022-04-06	62.66	3.33	-5.05	328,135	65.18	65.18	62.47	4.16	-3.87	-0.37
1708	2022-04-05	65.99	1.99	-2.93	241,499	67.78	68.10	65.67	3.59	-2.64	-1.23
1707	2022-04-04	67.98	0.72	1.07	225,250	67.37	68.19	67.21	1.45	0.91	-0.29
1706	2022-04-01	67.26	0.80	1.20	199,600	66.42	67.49	66.38	1.67	1.26	0.16
1705	2022-03-31	66.46	0.82	-1.22	155,715	67.13	67.72	66.34	2.06	-1.00	-0.06
1704	2022-03-30	67.28	0.71	-1.04	224,695	67.52	68.53	66.90	2.41	-0.36	-0.22
1703	2022-03-29	67.99	2.06	3.12	275,536	67.00	68.31	67.00	1.96	1.48	-0.69
1702	2022-03-28	65.93	0.67	1.03	163,559	65.04	66.40	64.88	2.34	1.37	1.62
1701	2022-03-25	65.26	1.22	-1.84	212,888	67.08	67.08	64.53	3.80	-2.71	-0.34
1700	2022-03-24	66.48	1.22	1.87	129,798	65.91	66.68	65.28	2.12	0.86	0.90
1699	2022-03-23	65.26	2.41	-3.56	183,094	67.11	67.11	65.10	3.00	-2.76	1.00
1698	2022-03-22	67.67	0.05	-0.07	161,370	67.67	69.24	65.03	6.22	0.00	-0.83
1697	2022-03-21	67.72	0.03	0.04	147,857	67.50	67.97	66.79	1.75	0.33	-0.07
1696	2022-03-18	67.69	1.75	2.65	396,550	65.97	67.73	65.66	3.14	2.61	-0.28
1695	2022-03-17	65.94	0.75	1.15	180,055	64.77	66.29	64.29	3.09	1.81	0.05
1694	2022-03-16	65.19	1.62	2.55	256,611	64.21	65.33	63.40	3.01	1.53	-0.64
1693	2022-03-15	63.57	0.83	1.32	218,979	62.85	63.85	61.82	3.23	1.15	1.01
1692	2022-03-14	62.74	1.70	-2.64	207,846	64.34	65.46	62.52	4.57	-2.49	0.18
1691	2022-03-11	64.44	1.65	-2.50	197,803	66.57	66.59	64.37	3.33	-3.20	-0.16
1690	2022-03-10	66.09	0.61	-0.91	173,403	65.30	66.32	64.46	2.85	1.21	0.73
1689	2022-03-09	66.70	1.77	2.73	163,016	66.44	67.60	66.04	2.35	0.39	-2.10
1688	2022-03-08	64.93	0.21	0.32	263,463	64.61	66.18	64.38	2.79	0.50	2.33
1687	2022-03-07	64.72	0.71	-1.09	325,360	66.02	66.02	64.00	3.06	-1.97	-0.17
1686	2022-03-04	65.43	1.97	-2.92	298,352	67.03	67.07	64.94	3.18	-2.39	0.90
1685	2022-03-03	67.40	1.01	-1.48	265,860	68.68	68.83	66.94	2.75	-1.86	-0.55
1684	2022-03-02	68.41	2.08	3.14	279,503	67.02	68.87	66.37	3.73	2.07	0.39
1683	2022-03-01	66.33	0.50	0.76	386,232	66.00	68.00	64.42	5.42	0.50	1.04
1682	2022-02-28	65.83	0.60	0.92	328,895	64.76	66.48	64.76	2.66	1.65	0.26
1681	2022-02-25	65.23	3.82	-5.53	431,461	65.77	68.53	61.12	11.27	-0.82	-0.72
1680	2022-02-24	69.05	3.07	4.65	301,258	63.46	69.44	62.88	10.34	8.81	-4.75
1679	2022-02-23	65.98	2.09	-3.07	213,186	68.43	69.25	65.83	5.00	-3.58	-3.82
1678	2022-02-22	68.07	0.77	-1.12	236,964	67.99	69.57	67.77	2.65	0.12	0.53
1677	2022-02-18	68.84	1.20	-1.71	247,635	69.84	70.60	68.79	2.59	-1.43	-1.23
1676	2022-02-17	70.04	1.92	-2.67	167,855	71.32	71.32	69.88	2.02	-1.79	-0.29
1675	2022-02-16	71.96	0.94	-1.29	213,040	72.42	72.70	70.81	2.61	-0.64	-0.89
1674	2022-02-15	72.90	2.03	2.86	145,220	72.13	73.01	71.64	1.90	1.07	-0.66
1673	2022-02-14	70.87	0.81	1.16	212,140	70.35	71.87	70.07	2.56	0.74	1.78
1672	2022-02-11	70.06	0.75	-1.06	213,944	71.18	71.78	69.44	3.29	-1.57	0.41
1671	2022-02-10	70.81	1.81	-2.49	124,277	71.00	73.16	70.48	3.77	-0.27	0.52
1670	2022-02-09	72.62	1.15	1.61	222,136	72.35	73.58	71.96	2.24	0.37	-2.23
1669	2022-02-08	71.47	0.96	1.36	138,807	70.14	71.95	70.11	2.62	1.90	1.23
1668	2022-02-07	70.51	0.39	-0.55	129,118	70.79	72.05	70.10	2.75	-0.40	-0.52
1667	2022-02-05	70.90	0.00	0.00	207,917	70.24	71.77	68.64	4.46	0.94	-0.16
1666	2022-02-04	70.90	1.06	1.52	207,917	70.24	71.77	68.64	4.46	0.94	-0.93
1665	2022-02-03	69.84	2.46	-3.40	241,184	70.73	71.74	69.55	3.10	-1.26	0.57
1664	2022-02-02	72.30	1.27	-1.73	226,281	73.47	73.58	72.10	2.01	-1.59	-2.17
1663	2022-02-01	73.57	1.00	-1.34	245,160	74.59	75.14	72.60	3.41	-1.37	-0.14
1662	2022-01-31	74.57	3.59	5.06	347,687	70.90	74.82	70.90	5.53	5.18	0.03
1661	2022-01-28	70.98	2.11	3.06	425,917	69.02	70.99	67.66	4.82	2.84	-0.11
1660	2022-01-27	68.87	3.30	-4.57	315,764	73.42	73.42	68.71	6.42	-6.20	0.22
1659	2022-01-26	72.17	1.14	-1.56	166,673	74.59	75.94	71.49	5.97	-3.24	1.73
1658	2022-01-25	73.31	2.19	-2.90	187,934	74.18	75.07	72.22	3.84	-1.17	1.75
1657	2022-01-24	75.50	2.44	3.34	304,876	71.84	75.70	70.26	7.57	5.09	-1.75
1656	2022-01-21	73.06	1.53	-2.05	307,240	74.14	75.88	73.03	3.84	-1.46	-1.67
1655	2022-01-20	74.59	0.74	-0.98	233,997	75.76	77.60	74.36	4.28	-1.54	-0.60
1654	2022-01-19	75.33	0.66	-0.87	184,254	76.37	77.60	75.01	3.39	-1.36	0.57
1653	2022-01-18	75.99	2.36	-3.01	272,001	76.95	77.95	75.53	3.14	-1.25	0.50
1652	2022-01-14	78.35	0.62	0.80	207,714	77.00	79.07	76.50	3.34	1.75	-1.79
1651	2022-01-13	77.73	2.17	-2.72	126,394	80.20	80.32	77.54	3.47	-3.08	-0.94
1650	2022-01-12	79.90	0.75	-0.93	146,372	80.83	82.77	79.26	4.34	-1.15	0.38
1649	2022-01-11	80.65	1.87	2.37	174,027	78.48	80.90	77.72	4.05	2.77	0.22
1648	2022-01-10	78.78	1.02	1.31	187,669	76.73	78.91	75.16	4.89	2.67	-0.38
1647	2022-01-07	77.76	3.05	-3.77	207,524	80.33	81.76	77.74	5.00	-3.20	-1.32
1646	2022-01-06	80.81	0.26	0.32	148,674	80.19	81.69	78.45	4.04	0.77	-0.59
1645	2022-01-05	80.55	4.13	-4.88	226,050	84.41	84.88	80.25	5.49	-4.57	-0.45
1644	2022-01-04	84.68	0.92	1.10	211,699	83.76	84.79	82.64	2.57	1.10	-0.32
1643	2022-01-03	83.76	1.05	-1.24	172,641	84.94	85.37	83.00	2.79	-1.39	0.00
1642	2021-12-31	84.81	0.44	0.52	131,379	84.43	85.47	84.32	1.36	0.45	0.15
1641	2021-12-30	84.37	0.10	0.12	165,759	84.49	85.34	82.74	3.08	-0.14	0.07
1640	2021-12-29	84.27	0.22	0.26	147,284	84.32	84.89	83.55	1.59	-0.06	0.26
1639	2021-12-28	84.05	0.51	-0.60	131,054	84.83	85.73	83.86	2.20	-0.92	0.32
1638	2021-12-27	84.56	1.74	2.10	124,566	82.91	84.71	82.91	2.17	1.99	0.32
1637	2021-12-23	82.82	0.58	0.71	89,491	82.41	83.03	81.77	1.53	0.50	0.11
1636	2021-12-22	82.24	0.44	0.54	121,530	81.98	83.01	80.89	2.59	0.32	0.21
1635	2021-12-21	81.80	3.50	4.47	189,865	79.08	82.24	78.98	4.12	3.44	0.22
1634	2021-12-20	78.30	1.51	-1.89	200,701	78.69	79.59	77.81	2.26	-0.50	1.00
1633	2021-12-17	79.81	3.59	4.71	723,272	75.72	80.63	74.70	7.83	5.40	-1.40
1632	2021-12-16	76.22	1.36	-1.75	270,423	78.07	78.55	75.03	4.51	-2.37	-0.66
1631	2021-12-15	77.58	2.06	2.73	195,203	75.31	77.68	73.62	5.39	3.01	0.63
1630	2021-12-14	75.52	1.89	-2.44	201,434	76.65	76.98	73.95	3.95	-1.47	-0.28
1629	2021-12-13	77.41	2.79	-3.48	216,844	79.81	80.74	77.36	4.24	-3.01	-0.98
1628	2021-12-10	80.20	0.65	-0.80	104,161	81.37	81.58	79.39	2.69	-1.44	-0.49
1627	2021-12-09	80.85	2.97	-3.54	119,007	83.07	84.10	80.67	4.13	-2.67	0.64
1626	2021-12-08	83.82	2.07	2.53	135,636	82.12	84.05	81.19	3.48	2.07	-0.89
1625	2021-12-07	81.75	2.28	2.87	241,273	80.47	82.55	80.17	2.96	1.59	0.45
1624	2021-12-06	79.47	0.79	1.00	236,986	79.35	79.84	77.64	2.77	0.15	1.26
1623	2021-12-03	78.68	0.49	-0.62	407,846	79.50	79.84	77.17	3.36	-1.03	0.85
1622	2021-12-02	79.17	0.17	0.22	245,881	79.11	80.01	78.25	2.22	0.08	0.42
1621	2021-12-01	79.00	0.79	-0.99	350,265	81.41	81.41	78.28	3.84	-2.96	0.14
1620	2021-11-30	79.79	0.41	-0.51	292,292	80.18	80.61	78.49	2.64	-0.49	2.03
1619	2021-11-29	80.20	1.07	1.35	317,583	80.55	81.02	79.20	2.26	-0.43	-0.02
1618	2021-11-26	79.13	2.91	-3.55	145,274	80.20	82.22	78.76	4.31	-1.33	1.79
1617	2021-11-24	82.04	0.71	-0.86	207,999	82.16	82.81	81.33	1.80	-0.15	-2.24
1616	2021-11-23	82.75	1.20	-1.43	383,925	84.28	85.58	81.10	5.32	-1.82	-0.71
1615	2021-11-22	83.95	0.87	1.05	299,413	83.38	84.57	81.81	3.31	0.68	0.39
1614	2021-11-19	83.08	0.30	-0.36	185,093	83.58	84.67	82.28	2.86	-0.60	0.36
1613	2021-11-18	83.38	0.87	-1.03	188,692	84.40	85.36	81.67	4.37	-1.21	0.24
1612	2021-11-17	84.25	0.92	-1.08	132,210	84.85	85.81	84.03	2.10	-0.71	0.18
1611	2021-11-16	85.17	1.52	1.82	202,583	83.26	85.22	83.14	2.50	2.29	-0.38
1610	2021-11-15	83.65	2.17	-2.53	196,215	85.17	85.18	83.11	2.43	-1.78	-0.47
1609	2021-11-12	85.82	0.86	1.01	107,693	85.22	85.89	84.88	1.19	0.70	-0.76
1608	2021-11-11	84.96	0.24	-0.28	127,642	85.63	85.74	84.28	1.71	-0.78	0.31
1607	2021-11-10	85.20	2.64	-3.01	127,708	87.27	88.04	84.26	4.33	-2.37	0.50
1606	2021-11-09	87.84	1.68	-1.88	157,389	89.65	90.69	87.03	4.08	-2.02	-0.65
1605	2021-11-08	89.52	0.00	0.00	191,534	90.08	90.25	87.03	3.57	-0.62	0.15
1604	2021-11-05	89.52	3.64	4.24	276,555	87.65	90.11	85.86	4.85	2.13	0.63
1603	2021-11-04	85.88	1.29	-1.48	274,430	87.30	89.00	85.75	3.72	-1.63	2.06
1602	2021-11-03	87.17	1.33	1.55	137,070	85.33	87.44	85.22	2.60	2.16	0.15
1601	2021-11-02	85.84	0.36	0.42	101,592	85.42	85.84	84.25	1.86	0.49	-0.59
1600	2021-11-01	85.48	1.22	1.45	150,098	84.14	85.71	83.68	2.41	1.59	-0.07
1599	2021-10-29	84.26	1.12	1.35	129,448	82.77	84.44	82.57	2.26	1.80	-0.14
1598	2021-10-28	83.14	2.88	3.59	132,639	80.71	83.36	80.71	3.28	3.01	-0.45
1597	2021-10-27	80.26	0.85	-1.05	95,980	81.10	81.74	79.85	2.33	-1.04	0.56
1596	2021-10-26	81.11	0.42	-0.52	85,374	82.00	82.05	81.09	1.17	-1.09	-0.01
1595	2021-10-25	81.53	0.46	0.57	77,448	81.14	81.71	80.10	1.98	0.48	0.58
1594	2021-10-22	81.07	0.26	-0.32	113,890	81.00	81.89	80.41	1.83	0.09	0.09
1593	2021-10-21	81.33	0.43	0.53	119,700	80.73	82.07	80.28	2.22	0.74	-0.41
1592	2021-10-20	80.90	1.08	-1.32	85,581	82.03	82.03	79.88	2.62	-1.38	-0.21
1591	2021-10-19	81.98	1.56	1.94	62,501	80.67	81.98	80.42	1.93	1.62	0.06
1590	2021-10-18	80.42	0.74	-0.91	116,281	80.37	81.66	80.23	1.78	0.06	0.31
1589	2021-10-15	81.16	0.05	0.06	132,079	82.24	82.24	81.12	1.36	-1.31	-0.97
1588	2021-10-14	81.11	2.16	2.74	91,089	79.88	81.22	79.88	1.68	1.54	1.39
1587	2021-10-13	78.95	0.71	0.91	151,821	78.87	80.20	78.45	2.22	0.10	1.18
1586	2021-10-12	78.24	1.51	1.97	96,703	77.00	79.06	76.74	3.01	1.61	0.81
1585	2021-10-11	76.73	1.36	-1.74	112,394	78.10	79.20	76.65	3.27	-1.75	0.35
1584	2021-10-08	78.09	2.15	-2.68	103,386	80.65	80.98	77.96	3.74	-3.17	0.01
1583	2021-10-07	80.24	1.95	2.49	129,692	79.05	80.77	79.05	2.18	1.51	0.51
1582	2021-10-06	78.29	0.42	0.54	104,434	77.01	78.35	76.86	1.93	1.66	0.97
1581	2021-10-05	77.87	0.04	0.05	158,169	78.11	79.90	77.57	2.98	-0.31	-1.10
1580	2021-10-04	77.83	1.74	-2.19	276,330	79.24	79.24	75.08	5.25	-1.78	0.36
1579	2021-10-01	79.57	1.38	1.76	149,328	78.67	79.94	77.65	2.91	1.14	-0.41
1578	2021-09-30	78.19	1.23	-1.55	92,814	79.83	80.38	78.11	2.84	-2.05	0.61
1577	2021-09-29	79.42	0.22	-0.28	111,884	80.53	80.80	79.19	2.00	-1.38	0.52
1576	2021-09-28	79.64	2.87	-3.48	218,184	81.47	81.71	79.39	2.85	-2.25	1.12
1575	2021-09-27	82.51	0.49	0.60	121,906	82.00	82.92	80.80	2.59	0.62	-1.26
1574	2021-09-24	82.02	0.44	-0.53	133,596	81.71	82.40	80.90	1.84	0.38	-0.02
1573	2021-09-23	82.46	1.56	1.93	178,851	81.63	82.86	81.10	2.16	1.02	-0.91
1572	2021-09-22	80.90	1.81	2.29	128,570	79.63	80.99	79.12	2.35	1.59	0.90
1571	2021-09-21	79.09	0.11	-0.14	167,809	80.25	80.79	78.21	3.21	-1.45	0.68
1570	2021-09-20	79.20	2.25	-2.76	393,415	79.23	79.56	76.21	4.23	-0.04	1.33
1569	2021-09-17	81.45	1.33	-1.61	565,073	83.58	83.80	81.36	2.92	-2.55	-2.73
1568	2021-09-16	82.78	0.27	0.33	160,905	82.77	83.49	82.03	1.76	0.01	0.97
1567	2021-09-15	82.51	2.08	2.59	260,693	80.71	82.59	79.05	4.39	2.23	0.32
1566	2021-09-14	80.43	0.07	-0.09	145,545	80.95	80.95	78.63	2.87	-0.64	0.35
1565	2021-09-13	80.50	0.88	1.11	127,936	80.01	80.50	78.68	2.27	0.61	0.56
1564	2021-09-10	79.62	1.21	-1.50	240,158	81.18	83.29	79.49	4.68	-1.92	0.49
1563	2021-09-09	80.83	0.25	0.31	154,831	80.16	81.92	79.34	3.22	0.84	0.43
1562	2021-09-08	80.58	2.68	-3.22	253,542	82.77	83.00	80.38	3.17	-2.65	-0.52
1561	2021-09-07	83.26	1.88	-2.21	159,971	85.32	85.32	83.25	2.43	-2.41	-0.59
1560	2021-09-03	85.14	0.15	-0.18	157,016	84.93	85.31	83.62	1.99	0.25	0.21
1559	2021-09-02	85.29	0.01	0.01	113,601	85.82	86.29	85.00	1.50	-0.62	-0.42
1558	2021-09-01	85.28	0.95	1.13	108,322	84.49	85.38	84.49	1.05	0.94	0.63
1557	2021-08-31	84.33	1.00	1.20	160,246	83.49	84.45	82.63	2.18	1.01	0.19
1556	2021-08-30	83.33	0.38	-0.45	181,061	84.15	84.23	82.34	2.25	-0.97	0.19
1555	2021-08-27	83.71	2.58	3.18	211,835	81.07	83.83	81.07	3.40	3.26	0.53
1554	2021-08-26	81.13	0.11	-0.14	156,025	80.94	82.12	80.62	1.85	0.23	-0.07
1553	2021-08-25	81.24	0.54	-0.66	113,362	81.79	82.27	80.75	1.86	-0.67	-0.37
1552	2021-08-24	81.78	0.30	-0.37	204,386	82.50	83.20	81.13	2.51	-0.87	0.01
1551	2021-08-23	82.08	2.58	3.25	188,326	79.77	82.20	79.73	3.10	2.90	0.51
1550	2021-08-20	79.50	2.16	2.79	257,786	77.33	79.60	77.30	2.97	2.81	0.34
1549	2021-08-19	77.34	0.24	0.31	218,877	76.54	78.15	75.56	3.38	1.05	-0.01
1548	2021-08-18	77.10	2.05	-2.59	235,829	79.01	79.15	77.00	2.72	-2.42	-0.73
1547	2021-08-17	79.15	2.36	-2.90	223,490	80.57	82.59	79.06	4.38	-1.76	-0.18
1546	2021-08-16	81.51	2.35	-2.80	171,575	83.25	83.49	81.15	2.81	-2.09	-1.15
1545	2021-08-13	83.86	1.85	-2.16	122,946	86.08	86.08	83.85	2.59	-2.58	-0.73
1544	2021-08-12	85.71	0.08	0.09	126,237	85.43	86.24	84.60	1.92	0.33	0.43
1543	2021-08-11	85.63	1.36	-1.56	129,525	87.08	87.08	84.25	3.25	-1.67	-0.23
1542	2021-08-10	86.99	0.37	0.43	299,227	86.68	87.77	85.13	3.05	0.36	0.10
1541	2021-08-09	86.62	3.66	-4.05	187,691	89.83	89.83	86.32	3.91	-3.57	0.07
1540	2021-08-06	90.28	4.87	5.70	287,294	92.53	94.45	87.72	7.27	-2.43	-0.50
1539	2021-08-05	85.41	1.38	1.64	218,863	84.20	85.79	84.06	2.05	1.44	8.34
1538	2021-08-04	84.03	1.96	-2.28	113,098	85.59	86.28	83.92	2.76	-1.82	0.20
1537	2021-08-03	85.99	1.66	1.97	243,944	84.55	86.21	83.62	3.06	1.70	-0.47
1536	2021-08-02	84.33	1.11	1.33	277,438	83.28	85.11	83.04	2.49	1.26	0.26
1535	2021-07-30	83.22	0.22	-0.26	161,979	82.31	83.51	82.11	1.70	1.11	0.07
1534	2021-07-29	83.44	0.97	1.18	130,011	82.44	84.19	82.27	2.33	1.21	-1.35
1533	2021-07-28	82.47	2.30	2.87	135,139	80.85	83.02	80.41	3.23	2.00	-0.04
1532	2021-07-27	80.17	1.16	-1.43	260,544	81.06	81.19	78.14	3.76	-1.10	0.85
1531	2021-07-26	81.33	0.85	-1.03	164,649	82.06	82.12	80.26	2.27	-0.89	-0.33
1530	2021-07-23	82.18	1.16	1.43	126,538	81.29	82.40	80.78	1.99	1.09	-0.15
1529	2021-07-22	81.02	1.03	-1.26	156,307	82.50	83.33	80.81	3.05	-1.79	0.33
1528	2021-07-21	82.05	0.81	1.00	246,806	81.34	82.61	81.29	1.62	0.87	0.55
1527	2021-07-20	81.24	2.25	2.85	439,067	79.65	82.06	79.22	3.57	2.00	0.12
1526	2021-07-19	78.99	1.01	-1.26	414,133	78.74	80.89	77.91	3.78	0.32	0.84
1525	2021-07-16	80.00	0.96	-1.19	215,113	82.27	82.27	79.91	2.87	-2.76	-1.58
1524	2021-07-15	80.96	3.52	-4.17	195,320	84.25	84.25	80.63	4.30	-3.91	1.62
1523	2021-07-14	84.48	0.96	-1.12	239,146	86.12	86.12	84.47	1.92	-1.90	-0.27
1522	2021-07-13	85.44	1.05	-1.21	159,939	86.23	86.23	84.54	1.96	-0.92	0.80
1521	2021-07-12	86.49	0.38	-0.44	170,336	86.58	87.27	85.81	1.69	-0.10	-0.30
1520	2021-07-09	86.87	1.61	1.89	94,174	85.30	87.11	84.94	2.54	1.84	-0.33
1519	2021-07-08	85.26	0.35	-0.41	185,040	83.89	85.92	83.00	3.48	1.63	0.05
1518	2021-07-07	85.61	0.98	-1.13	115,709	86.96	87.50	84.74	3.17	-1.55	-2.01
1517	2021-07-06	86.59	0.28	0.32	148,608	86.90	87.78	85.07	3.12	-0.36	0.43
1516	2021-07-02	86.31	0.08	-0.09	134,436	86.82	87.30	85.88	1.64	-0.59	0.68
1515	2021-07-01	86.39	1.69	2.00	184,651	84.32	86.47	84.09	2.82	2.45	0.50
1514	2021-06-30	84.70	3.18	-3.62	186,521	87.53	87.53	84.66	3.28	-3.23	-0.45
1513	2021-06-29	87.88	0.84	0.97	140,689	86.62	88.09	86.48	1.86	1.45	-0.40
1512	2021-06-28	87.04	0.74	0.86	162,013	87.37	87.93	86.46	1.68	-0.38	-0.48
1511	2021-06-25	86.30	1.74	2.06	475,293	84.88	86.47	84.23	2.64	1.67	1.24
1510	2021-06-24	84.56	1.28	1.54	136,424	84.09	85.21	83.83	1.64	0.56	0.38
1509	2021-06-23	83.28	0.19	-0.23	145,607	83.78	84.19	82.51	2.01	-0.60	0.97
1508	2021-06-22	83.47	0.31	0.37	249,633	83.23	84.00	81.46	3.05	0.29	0.37
1507	2021-06-21	83.16	0.13	-0.16	195,849	83.29	84.07	82.17	2.28	-0.16	0.08
1506	2021-06-18	83.29	0.29	-0.35	351,752	83.20	84.47	82.55	2.31	0.11	0.00
1505	2021-06-17	83.58	1.31	1.59	224,878	81.58	84.75	80.87	4.76	2.45	-0.45
1504	2021-06-16	82.27	0.93	1.14	223,466	81.34	82.75	81.14	1.98	1.14	-0.84
1503	2021-06-15	81.34	2.32	-2.77	203,293	82.70	83.51	80.72	3.37	-1.64	0.00
1502	2021-06-14	83.66	1.06	1.28	260,287	83.22	84.93	83.13	2.16	0.53	-1.15
1501	2021-06-11	82.60	1.46	1.80	152,586	81.28	82.64	81.23	1.73	1.62	0.75
1500	2021-06-10	81.14	0.14	0.17	145,741	81.39	82.21	81.01	1.47	-0.31	0.17
1499	2021-06-09	81.00	1.63	-1.97	190,484	82.83	83.01	80.71	2.78	-2.21	0.48
1498	2021-06-08	82.63	2.32	2.89	442,011	80.78	82.89	80.78	2.61	2.29	0.24
1497	2021-06-07	80.31	0.44	0.55	217,669	79.74	80.92	79.69	1.54	0.71	0.59
1496	2021-06-04	79.87	1.79	2.29	169,896	78.43	80.04	78.39	2.10	1.84	-0.16
1495	2021-06-03	78.08	1.50	-1.88	190,418	79.00	79.04	76.80	2.84	-1.16	0.45
1494	2021-06-02	79.58	2.13	-2.61	340,683	81.95	82.46	79.29	3.87	-2.89	-0.73
1493	2021-06-01	81.71	0.17	-0.21	244,820	82.07	82.52	81.04	1.80	-0.44	0.29
1492	2021-05-28	81.88	0.89	1.10	244,698	81.44	82.52	80.89	2.00	0.54	0.23
1491	2021-05-27	80.99	0.28	-0.34	181,820	81.32	81.62	80.00	1.99	-0.41	0.56
1490	2021-05-26	81.27	0.04	0.05	211,483	81.69	82.64	80.93	2.09	-0.51	0.06
1489	2021-05-25	81.23	0.31	-0.38	209,130	82.09	82.28	81.09	1.45	-1.05	0.57
1488	2021-05-24	81.54	1.72	2.15	323,033	81.09	81.76	80.16	1.97	0.55	0.67
1487	2021-05-21	79.82	0.43	-0.54	389,316	81.31	81.48	79.75	2.13	-1.83	1.59
1486	2021-05-20	80.25	1.85	2.36	434,574	78.81	81.14	78.81	2.96	1.83	1.32
1485	2021-05-19	78.40	0.31	-0.39	329,343	76.81	78.92	75.90	3.93	2.07	0.52
1484	2021-05-18	78.71	0.80	-1.01	317,245	79.97	80.23	78.59	2.05	-1.58	-2.41
1483	2021-05-17	79.51	3.00	-3.64	233,145	81.68	82.16	78.95	3.93	-2.66	0.58
1482	2021-05-14	82.51	2.25	2.80	178,103	81.48	83.27	80.87	2.95	1.26	-1.01
1481	2021-05-13	80.26	1.40	-1.71	287,559	82.57	84.58	78.53	7.33	-2.80	1.52
1480	2021-05-12	81.66	2.35	-2.80	292,575	81.89	83.66	80.32	4.08	-0.28	1.11
1479	2021-05-11	84.01	1.18	1.42	197,057	80.61	84.85	80.00	6.02	4.22	-2.52
1478	2021-05-10	82.83	2.24	-2.63	235,017	84.24	85.00	81.71	3.91	-1.67	-2.68
1477	2021-05-07	85.07	1.01	1.20	243,281	84.59	86.71	84.59	2.51	0.57	-0.98
1476	2021-05-06	84.06	0.08	0.10	307,890	83.51	84.13	81.35	3.33	0.66	0.63
1475	2021-05-05	83.98	1.66	-1.94	440,918	85.81	88.46	83.22	6.11	-2.13	-0.56
1474	2021-05-04	85.64	3.55	-3.98	304,445	88.89	90.37	84.23	6.91	-3.66	0.20
1473	2021-05-03	89.19	0.57	-0.64	295,827	90.82	90.82	89.17	1.82	-1.79	-0.34
1472	2021-04-30	89.76	2.63	-2.85	331,216	91.33	92.86	89.10	4.12	-1.72	1.18
1471	2021-04-29	92.39	1.74	-1.85	223,077	95.09	95.09	90.35	4.98	-2.84	-1.15
1470	2021-04-28	94.13	1.10	-1.16	222,736	95.20	95.83	93.09	2.88	-1.12	1.02
1469	2021-04-27	95.23	0.50	0.53	171,846	94.99	95.44	93.73	1.80	0.25	-0.03
1468	2021-04-26	94.73	1.57	1.69	175,053	93.59	94.94	93.00	2.07	1.22	0.27
1467	2021-04-23	93.16	3.00	3.33	193,773	90.86	93.49	90.78	2.98	2.53	0.46
1466	2021-04-22	90.16	0.40	-0.44	176,231	90.82	91.94	89.23	2.98	-0.73	0.78
1465	2021-04-21	90.56	2.09	2.36	176,562	87.83	90.57	87.20	3.84	3.11	0.29
1464	2021-04-20	88.47	4.28	-4.61	304,541	92.91	92.91	87.95	5.34	-4.78	-0.72
1463	2021-04-19	92.75	2.15	-2.27	281,122	95.37	95.37	91.81	3.73	-2.75	0.17
1462	2021-04-16	94.90	0.74	0.79	320,747	95.57	95.74	92.25	3.65	-0.70	0.50
1461	2021-04-15	94.16	0.09	-0.10	320,747	95.57	95.74	92.25	3.65	-1.48	1.50
1460	2021-04-14	94.25	1.01	1.08	329,110	93.58	95.70	93.53	2.32	0.72	1.40
1459	2021-04-13	93.24	1.94	2.12	265,659	92.13	94.18	91.53	2.88	1.20	0.36
1458	2021-04-12	91.30	2.52	2.84	259,833	88.66	91.62	87.44	4.71	2.98	0.91
1457	2021-04-09	88.78	1.10	-1.22	359,200	88.98	89.00	85.77	3.63	-0.22	-0.14
1456	2021-04-08	89.88	4.15	4.84	509,738	88.60	90.72	87.63	3.49	1.44	-1.00
1455	2021-04-07	85.73	1.99	-2.27	232,793	87.47	87.57	85.68	2.16	-1.99	3.35
1454	2021-04-06	87.72	0.60	-0.68	281,103	87.89	89.19	86.65	2.89	-0.19	-0.28
1453	2021-04-05	88.32	0.79	0.90	332,475	88.53	88.99	86.71	2.58	-0.24	-0.49
1452	2021-04-01	87.53	1.15	1.33	272,182	87.48	89.46	86.53	3.35	0.06	1.14
1451	2021-03-31	86.38	2.23	2.65	349,479	85.28	87.01	84.57	2.86	1.29	1.27
1450	2021-03-30	84.15	1.07	-1.26	215,787	84.33	85.35	82.35	3.56	-0.21	1.34
1449	2021-03-29	85.22	1.91	-2.19	415,114	87.24	88.45	84.23	4.84	-2.32	-1.04
1448	2021-03-26	87.13	3.72	4.46	294,566	83.49	87.32	82.99	5.19	4.36	0.13
1447	2021-03-25	83.41	1.38	1.68	307,020	81.71	83.71	80.42	4.03	2.08	0.10
1446	2021-03-24	82.03	2.52	-2.98	267,526	85.36	85.89	81.83	4.76	-3.90	-0.39
1445	2021-03-23	84.55	2.89	-3.31	70,950	87.28	88.07	83.87	4.81	-3.13	0.96
1444	2021-03-22	87.44	0.91	1.05	223,747	87.46	89.18	87.22	2.24	-0.02	-0.18
1443	2021-03-19	86.53	2.47	2.94	582,018	83.69	86.69	83.69	3.58	3.39	1.07
1442	2021-03-18	84.06	4.53	-5.11	325,575	86.71	87.58	83.64	4.54	-3.06	-0.44
1441	2021-03-17	88.59	0.02	-0.02	227,178	88.03	89.88	86.59	3.74	0.64	-2.12
1440	2021-03-16	88.61	0.62	-0.69	396,469	90.05	91.31	87.80	3.90	-1.60	-0.65
1439	2021-03-15	89.23	1.99	2.28	320,931	86.80	89.52	85.41	4.74	2.80	0.92
1438	2021-03-12	87.24	4.80	-5.22	355,179	90.11	90.55	86.68	4.29	-3.18	-0.50
1437	2021-03-11	92.04	3.76	4.26	221,233	89.82	92.11	89.66	2.73	2.47	-2.10
1436	2021-03-10	88.28	0.40	0.46	280,377	89.60	91.16	87.89	3.65	-1.47	1.74
1435	2021-03-09	87.88	4.85	5.84	230,702	85.63	88.79	85.63	3.69	2.63	1.96
1434	2021-03-08	83.03	3.61	-4.17	273,190	86.27	87.70	82.79	5.69	-3.76	3.13
1433	2021-03-05	86.64	1.92	2.27	358,539	85.75	86.79	81.56	6.10	1.04	-0.43
1432	2021-03-04	84.72	2.33	-2.68	413,190	86.50	87.99	83.07	5.69	-2.06	1.22

ALRM Investment Calculator

This calculator shows the potential of ALRM stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALRM

Date start:

2015-06-26 open

Date end:

2023-02-23 close

Duration:

7 years 244 days

Trading days:

1,930

There are no history of "ALRM" dividends

BUY

Your initial investment on 2015-06-26 open

1,000.00

Shares bought: 62.31

Stock price: 16.05

SELL

Value on 2023-02-23 close

3,254.83

NET: +2,254.83

ROI: +225.48% (3.25x)

Annualised: +16.64% (1.17x)

Stock price: 52.24

Duration: 7 years 244 days

Trading days: 1,930

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALRM Monthly statistics

This section shows monthly performance of ALRM stock.
There are 93 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	58.65 2023-02-02	51.36 2023-02-23	53.60 2023-02-01	52.24 2023-02-23	-2.54	9.42	-4.18
2023 January	20	53.99 2023-01-31	47.63 2023-01-06	49.99 2023-01-03	53.60 2023-01-31	7.22	8.00	-4.72
2022 December	21	53.97 2022-12-13	46.97 2022-12-28	49.90 2022-12-01	49.48 2022-12-30	-0.84	8.16	-5.87
2022 November	21	59.86 2022-11-01	47.16 2022-11-09	59.53 2022-11-01	49.90 2022-11-30	-16.18	0.55	-20.78
2022 October	21	67.67 2022-10-27	58.31 2022-10-31	65.21 2022-10-03	58.84 2022-10-31	-9.77	3.77	-10.58
2022 September	21	71.85 2022-09-09	61.97 2022-09-23	66.19 2022-09-01	64.86 2022-09-30	-2.01	8.55	-6.38
2022 August	23	78.97 2022-08-10	66.24 2022-08-31	70.38 2022-08-01	66.60 2022-08-31	-5.37	12.21	-5.88
2022 July	20	71.49 2022-07-22	60.81 2022-07-05	61.64 2022-07-01	70.77 2022-07-29	14.81	15.98	-1.35
2022 June	21	66.36 2022-06-02	57.27 2022-06-16	63.85 2022-06-01	61.86 2022-06-30	-3.12	3.93	-10.31
2022 May	21	66.55 2022-05-27	54.99 2022-05-12	61.01 2022-05-02	63.23 2022-05-31	3.64	9.08	-9.87
2022 April	21	68.19 2022-04-04	57.88 2022-04-18	66.42 2022-04-01	61.08 2022-04-29	-8.04	2.66	-12.86
2022 March	23	69.24 2022-03-22	61.82 2022-03-15	66.00 2022-03-01	66.46 2022-03-31	0.70	4.91	-6.33
2022 February	20	75.14 2022-02-01	61.12 2022-02-25	74.59 2022-02-01	65.83 2022-02-28	-11.74	0.74	-18.06
2022 January	20	85.37 2022-01-03	67.66 2022-01-28	84.94 2022-01-03	74.57 2022-01-31	-12.21	0.51	-20.34
2021 December	22	85.73 2021-12-28	73.62 2021-12-15	81.41 2021-12-01	84.81 2021-12-31	4.18	5.31	-9.57
2021 November	21	90.69 2021-11-09	78.49 2021-11-30	84.14 2021-11-01	79.79 2021-11-30	-5.17	7.78	-6.71
2021 October	21	84.44 2021-10-29	75.08 2021-10-04	78.67 2021-10-01	84.26 2021-10-29	7.11	7.33	-4.56
2021 September	21	86.29 2021-09-02	76.21 2021-09-20	84.49 2021-09-01	78.19 2021-09-30	-7.46	2.13	-9.80
2021 August	22	94.45 2021-08-06	75.56 2021-08-19	83.28 2021-08-02	84.33 2021-08-31	1.26	13.41	-9.27
2021 July	21	87.78 2021-07-06	77.91 2021-07-19	84.32 2021-07-01	83.22 2021-07-30	-1.30	4.10	-7.60
2021 June	22	88.09 2021-06-29	76.80 2021-06-03	82.07 2021-06-01	84.70 2021-06-30	3.20	7.34	-6.42
2021 May	20	90.82 2021-05-03	75.90 2021-05-19	90.82 2021-05-03	81.88 2021-05-28	-9.84	0.00	-16.43
2021 April	21	95.83 2021-04-28	85.68 2021-04-07	87.48 2021-04-01	89.76 2021-04-30	2.61	9.55	-2.06
2021 March	23	94.61 2021-03-01	80.42 2021-03-25	89.68 2021-03-01	86.38 2021-03-31	-3.68	5.50	-10.33
2021 February	19	107.11 2021-02-10	86.40 2021-02-26	93.87 2021-02-01	87.88 2021-02-26	-6.38	14.10	-7.96
2021 January	19	108.67 2021-01-13	91.71 2021-01-29	104.10 2021-01-04	92.92 2021-01-29	-10.74	4.39	-11.90
2020 December	22	104.75 2020-12-31	71.35 2020-12-02	76.28 2020-12-01	103.45 2020-12-31	35.62	37.32	-6.46
2020 November	20	79.38 2020-11-09	58.86 2020-11-02	59.51 2020-11-02	75.91 2020-11-30	27.56	33.39	-1.09
2020 October	22	62.17 2020-10-14	55.60 2020-10-02	55.80 2020-10-01	58.33 2020-10-30	4.53	11.42	-0.36
2020 September	21	63.55 2020-09-02	52.35 2020-09-17	59.74 2020-09-01	55.25 2020-09-30	-7.52	6.38	-12.37
2020 August	21	64.33 2020-08-03	56.16 2020-08-13	64.20 2020-08-03	59.87 2020-08-31	-6.74	0.20	-12.52
2020 July	22	74.66 2020-07-23	64.50 2020-07-01	65.00 2020-07-01	70.04 2020-07-31	7.75	14.86	-0.77
2020 June	22	65.04 2020-06-30	47.67 2020-06-01	47.80 2020-06-01	64.81 2020-06-30	35.59	36.07	-0.27
2020 May	20	52.29 2020-05-28	40.92 2020-05-04	43.87 2020-05-01	47.29 2020-05-29	7.80	19.19	-6.72
2020 April	21	46.57 2020-04-27	35.50 2020-04-03	37.98 2020-04-01	44.73 2020-04-30	17.77	22.62	-6.53
2020 March	22	50.75 2020-03-03	32.00 2020-03-18	48.80 2020-03-02	38.91 2020-03-31	-20.27	4.00	-34.43
2020 February	19	48.69 2020-02-26	43.29 2020-02-03	44.00 2020-02-03	48.25 2020-02-28	9.66	10.66	-1.61
2020 January	21	47.15 2020-01-22	41.53 2020-01-14	43.38 2020-01-02	43.93 2020-01-31	1.27	8.69	-4.26
2019 December	21	43.74 2019-12-02	41.06 2019-12-12	43.61 2019-12-02	42.97 2019-12-31	-1.47	0.30	-5.85
2019 November	20	52.33 2019-11-05	41.54 2019-11-21	49.70 2019-11-01	43.62 2019-11-29	-12.23	5.29	-16.42
2019 October	23	50.08 2019-10-30	45.52 2019-10-10	46.92 2019-10-01	49.40 2019-10-31	5.29	6.73	-2.98
2019 September	20	50.56 2019-09-12	45.85 2019-09-27	47.40 2019-09-03	46.64 2019-09-30	-1.60	6.67	-3.27
2019 August	22	56.00 2019-08-09	45.01 2019-08-14	49.87 2019-08-01	47.60 2019-08-30	-4.55	12.29	-9.75
2019 July	22	54.75 2019-07-01	49.40 2019-07-30	54.28 2019-07-01	49.91 2019-07-31	-8.05	0.87	-8.99
2019 June	20	58.55 2019-06-03	51.39 2019-06-06	57.99 2019-06-03	53.50 2019-06-28	-7.74	0.97	-11.38
2019 May	22	71.50 2019-05-06	57.01 2019-05-31	71.07 2019-05-01	58.31 2019-05-31	-17.95	0.61	-19.78
2019 April	21	71.46 2019-04-25	62.21 2019-04-04	65.42 2019-04-01	70.88 2019-04-30	8.35	9.23	-4.91
2019 March	21	64.98 2019-03-29	54.03 2019-03-04	61.00 2019-03-01	64.90 2019-03-29	6.39	6.52	-11.43
2019 February	19	65.85 2019-02-28	61.58 2019-02-04	63.05 2019-02-01	65.63 2019-02-28	4.09	4.44	-2.33
2019 January	21	63.72 2019-01-25	49.72 2019-01-03	51.11 2019-01-02	62.93 2019-01-31	23.13	24.67	-2.72
2018 December	19	53.76 2018-12-13	43.74 2018-12-24	51.62 2018-12-03	51.87 2018-12-31	0.48	4.15	-15.27
2018 November	21	56.06 2018-11-08	43.52 2018-11-20	44.64 2018-11-01	50.85 2018-11-30	13.91	25.58	-2.51
2018 October	23	60.20 2018-10-01	40.92 2018-10-29	57.92 2018-10-01	44.48 2018-10-31	-23.20	3.94	-29.35
2018 September	19	59.05 2018-09-05	52.40 2018-09-06	56.01 2018-09-04	57.40 2018-09-28	2.48	5.43	-6.45
2018 August	23	57.92 2018-08-22	42.62 2018-08-01	42.87 2018-08-01	56.29 2018-08-31	31.30	35.11	-0.58
2018 July	21	44.88 2018-07-20	39.94 2018-07-02	40.18 2018-07-02	42.87 2018-07-31	6.69	11.70	-0.60
2018 June	21	46.20 2018-06-11	36.28 2018-06-22	44.77 2018-06-01	40.38 2018-06-29	-9.81	3.19	-18.96
2018 May	22	44.73 2018-05-31	39.01 2018-05-09	40.15 2018-05-01	44.43 2018-05-31	10.66	11.41	-2.84
2018 April	21	42.90 2018-04-18	36.37 2018-04-02	37.59 2018-04-02	40.38 2018-04-30	7.42	14.13	-3.25
2018 March	21	40.04 2018-03-21	35.54 2018-03-01	35.82 2018-03-01	37.74 2018-03-29	5.36	11.78	-0.78
2018 February	19	39.39 2018-02-26	33.39 2018-02-28	38.22 2018-02-01	36.13 2018-02-28	-5.47	3.06	-12.64
2018 January	21	40.40 2018-01-18	35.82 2018-01-11	37.75 2018-01-02	38.38 2018-01-31	1.67	7.02	-5.11
2017 December	20	40.99 2017-12-01	35.80 2017-12-20	40.71 2017-12-01	37.75 2017-12-29	-7.27	0.69	-12.06
2017 November	21	47.86 2017-11-07	38.51 2017-11-09	46.75 2017-11-01	40.99 2017-11-30	-12.32	2.37	-17.63
2017 October	22	49.49 2017-10-24	45.29 2017-10-02	45.39 2017-10-02	46.68 2017-10-31	2.84	9.03	-0.22
2017 September	20	45.57 2017-09-05	40.97 2017-09-06	44.90 2017-09-01	45.18 2017-09-29	0.62	1.49	-8.75
2017 August	23	45.93 2017-08-30	37.16 2017-08-02	38.16 2017-08-01	44.92 2017-08-31	17.71	20.36	-2.62
2017 July	20	38.37 2017-07-21	35.71 2017-07-06	37.75 2017-07-03	38.03 2017-07-31	0.74	1.64	-5.40
2017 June	22	38.53 2017-06-26	32.59 2017-06-01	32.67 2017-06-01	37.63 2017-06-30	15.18	17.94	-0.24
2017 May	22	33.94 2017-05-08	31.28 2017-05-23	32.75 2017-05-01	32.55 2017-05-31	-0.61	3.63	-4.49
2017 April	19	32.89 2017-04-27	29.95 2017-04-06	30.74 2017-04-03	32.61 2017-04-28	6.08	6.99	-2.57
2017 March	23	33.60 2017-03-21	28.57 2017-03-07	28.86 2017-03-01	30.74 2017-03-31	6.51	16.42	-1.00
2017 February	19	29.76 2017-02-22	26.91 2017-02-08	27.28 2017-02-01	28.54 2017-02-28	4.62	9.09	-1.36
2017 January	20	29.29 2017-01-13	26.84 2017-01-27	28.26 2017-01-03	27.09 2017-01-31	-4.14	3.64	-5.02
2016 December	21	30.03 2016-12-01	26.68 2016-12-29	30.00 2016-12-01	27.83 2016-12-30	-7.23	0.10	-11.07
2016 November	21	34.43 2016-11-15	27.50 2016-11-15	29.20 2016-11-01	29.62 2016-11-30	1.44	17.91	-5.82
2016 October	21	30.01 2016-10-24	28.37 2016-10-06	29.41 2016-10-03	29.18 2016-10-31	-0.78	2.04	-3.54
2016 September	21	28.98 2016-09-30	24.52 2016-09-13	27.40 2016-09-01	28.86 2016-09-30	5.33	5.77	-10.51
2016 August	23	33.13 2016-08-15	26.81 2016-08-31	28.93 2016-08-01	27.43 2016-08-31	-5.18	14.52	-7.33
2016 July	20	29.00 2016-07-29	25.54 2016-07-01	25.77 2016-07-01	28.73 2016-07-29	11.49	12.53	-0.89
2016 June	22	25.84 2016-06-30	21.02 2016-06-15	21.23 2016-06-01	25.63 2016-06-30	20.73	21.71	-0.99
2016 May	21	23.59 2016-05-02	19.91 2016-05-11	22.85 2016-05-02	21.20 2016-05-31	-7.22	3.24	-12.87
2016 April	21	23.97 2016-04-28	21.15 2016-04-12	22.92 2016-04-01	22.81 2016-04-29	-0.48	4.58	-7.72
2016 March	22	24.22 2016-03-31	19.76 2016-03-01	19.95 2016-03-01	23.70 2016-03-31	18.80	21.40	-0.95
2016 February	20	22.67 2016-02-26	14.00 2016-02-11	16.02 2016-02-01	19.95 2016-02-29	24.53	41.51	-12.61
2016 January	19	17.07 2016-01-21	15.04 2016-01-20	16.43 2016-01-04	16.15 2016-01-29	-1.70	3.90	-8.46
2015 December	22	18.55 2015-12-01	16.20 2015-12-28	17.62 2015-12-01	16.68 2015-12-31	-5.33	5.28	-8.06
2015 November	20	20.25 2015-11-25	12.60 2015-11-02	12.65 2015-11-02	17.58 2015-11-30	38.97	60.08	-0.40
2015 October	22	13.05 2015-10-23	11.45 2015-10-02	11.70 2015-10-01	12.65 2015-10-30	8.12	11.54	-2.14
2015 September	21	16.91 2015-09-01	11.15 2015-09-29	16.52 2015-09-01	11.66 2015-09-30	-29.42	2.36	-32.51
2015 August	21	18.99 2015-08-06	10.26 2015-08-24	18.50 2015-08-03	17.02 2015-08-31	-8.00	2.65	-44.54
2015 July	22	19.15 2015-07-07	15.60 2015-07-02	16.66 2015-07-01	18.53 2015-07-31	11.22	14.95	-6.36
2015 June	3	17.88 2015-06-26	14.71 2015-06-30	16.05 2015-06-26	15.38 2015-06-30	-4.17	11.40	-8.35

ALRM Dividends

This table shows historical dividends paid by ALRM.

There are no ALRM dividends to display.

ALRM Stock Splits

This table shows ALRM stock splits.

There are no ALRM stock splits to display.

ALRM Basic Information

Ticker, symbol:

ALRM
Full title:

Alarm.com Holdings Inc
First trading day:

2015-06-26
Last trading day:

2023-02-23
Total trading days:

1,931
Last close price:

52.24 (+1.01%)
Market cap:

5.29B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Computer Software: Prepackaged Software
ALRM CEO:

Mr. Stephen Trundle
Full-time employees:

1,361
Address:

8281 Greensboro Dr Ste 100, Tysons
Fairfax
VIRGINIA
22102
Description:

Alarm.com Holdings, Inc. provides cloud-based software platform solutions for smart residential and commercial properties in the United States and internationally. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, thermostats, garage doors, and video cameras; and high definition video monitoring solutions, such as live streaming, smart clip capture, video analytics, secure cloud storage, video alerts, continuous high definition recording, and commercial video surveillance solutions. It also offers intelligent automation and energy management solutions, including scenes button, which adjust multiple devices; smart thermostat schedules; responsive savings; precision comfort; energy usage and environmental monitoring; geo-services; demand response programs; and whole home water safety solutions, as well as heating, ventilation, and air conditioning monitoring services. In addition, the company provides commercial solutions, such as daily safeguards, commercial grade video, energy savings, protection for valuables and inventory, multi-site management access control, operational insights, early problem identification, simple to use, professionally supported, and easy to maintain. Further, it offers service provider solutions, including a permission-based online portal that offers account management, sales, marketing, training, and support tools; installation and support tools; business management services; home builder programs; and sales, marketing, and training services, as well as wellness solutions. The company serves residential and commercial subscribers. Alarm.com Holdings, Inc. was founded in 2000 and is headquartered in Tysons, Virginia.
Phone number:

18773894033

Best intraday sessions of ALRM

This table shows top 100 best intraday sessions of ALRM.

Position	Date	Percentage
1	2020-03-19	16.83
2	2016-03-07	9.56
3	2022-11-10	9.40
4	2022-02-24	8.81
5	2015-07-14	8.38
6	2020-03-24	8.15
7	2015-07-06	8.12
8	2020-06-03	7.60
9	2018-12-26	7.58
10	2020-11-06	7.54
11	2015-07-02	7.51
12	2017-03-09	7.32
13	2016-06-17	7.28
14	2020-02-28	7.13
15	2020-03-26	6.53
16	2015-08-24	6.38
17	2020-06-01	6.03
18	2020-03-18	5.87
19	2017-03-20	5.70
20	2020-04-06	5.63
21	2021-02-05	5.48
22	2016-03-03	5.41
23	2021-12-17	5.40
24	2019-09-11	5.29
25	2020-12-15	5.23
26	2015-07-29	5.19
27	2022-01-31	5.18
28	2015-06-26	5.17
29	2019-08-08	5.10
30	2022-01-24	5.09
31	2016-06-16	5.07
32	2016-06-23	5.02
33	2018-12-27	5.00
34	2015-11-23	4.90
35	2016-08-15	4.87
36	2020-06-15	4.83
37	2018-12-06	4.81
38	2021-03-01	4.78
39	2016-11-09	4.69
40	2020-09-01	4.69
41	2018-12-24	4.66
42	2021-01-07	4.61
43	2015-11-10	4.44
44	2016-11-14	4.42
45	2018-11-07	4.42
46	2016-01-06	4.42
47	2020-12-22	4.38
48	2021-03-26	4.36
49	2018-10-16	4.35
50	2015-07-20	4.33
51	2022-06-02	4.30
52	2017-11-16	4.30
53	2020-05-08	4.27
54	2022-12-29	4.27
55	2016-06-24	4.25
56	2015-11-06	4.23
57	2016-11-22	4.23
58	2021-05-11	4.22
59	2016-02-16	4.16
60	2015-11-17	4.15
61	2022-05-12	4.13
62	2020-12-17	4.06
63	2016-11-16	4.05
64	2022-11-30	4.02
65	2020-05-07	4.00
66	2020-02-10	3.99
67	2023-02-02	3.98
68	2020-11-24	3.89
69	2020-12-16	3.88
70	2017-10-02	3.81
71	2019-02-08	3.81
72	2016-03-02	3.78
73	2019-03-05	3.77
74	2018-02-13	3.72
75	2016-01-20	3.71
76	2015-09-16	3.71
77	2015-10-02	3.70
78	2017-08-03	3.70
79	2018-05-02	3.70
80	2015-12-22	3.68
81	2022-10-13	3.62
82	2018-08-02	3.61
83	2020-09-21	3.59
84	2020-06-05	3.59
85	2022-05-26	3.57
86	2017-06-05	3.57
87	2020-01-16	3.57
88	2019-02-06	3.47
89	2020-05-27	3.47
90	2016-02-19	3.47
91	2022-04-19	3.46
92	2018-02-06	3.46
93	2021-12-21	3.44
94	2019-08-07	3.42
95	2016-01-15	3.42
96	2021-03-19	3.39
97	2016-03-30	3.39
98	2017-01-10	3.39
99	2020-12-18	3.39
100	2015-08-14	3.36

Worst intraday sessions of ALRM

This table shows the worst 100 intraday sessions of ALRM.

Position	Date	Percentage
1	2016-11-15	-17.87
2	2018-11-08	-11.43
3	2019-11-06	-10.42
4	2019-08-09	-10.20
5	2017-11-09	-9.28
6	2020-08-03	-9.22
7	2022-10-28	-9.07
8	2018-06-20	-8.92
9	2020-03-09	-8.59
10	2020-05-28	-8.03
11	2016-02-08	-7.72
12	2015-08-06	-7.71
13	2018-02-08	-6.89
14	2015-09-28	-6.88
15	2018-10-10	-6.85
16	2015-09-18	-6.68
17	2018-06-21	-6.66
18	2020-03-25	-6.63
19	2018-05-04	-6.37
20	2016-03-04	-6.21
21	2022-01-27	-6.20
22	2015-07-07	-6.12
23	2015-07-09	-6.11
24	2015-06-29	-6.08
25	2018-11-19	-6.06
26	2019-06-03	-6.00
27	2017-11-29	-5.97
28	2015-07-01	-5.64
29	2020-07-13	-5.63
30	2018-12-21	-5.59
31	2018-10-12	-5.42
32	2015-09-11	-5.34
33	2018-08-23	-5.34
34	2015-11-27	-5.25
35	2016-06-27	-5.24
36	2021-02-16	-5.02
37	2022-11-09	-5.01
38	2017-12-22	-4.99
39	2020-08-06	-4.88
40	2019-05-13	-4.88
41	2020-11-10	-4.85
42	2020-05-21	-4.80
43	2021-04-20	-4.78
44	2018-10-24	-4.74
45	2015-11-30	-4.72
46	2020-12-09	-4.71
47	2017-03-16	-4.70
48	2015-09-01	-4.66
49	2020-05-01	-4.65
50	2022-04-15	-4.64
51	2016-08-18	-4.64
52	2022-04-14	-4.64
53	2017-08-02	-4.62
54	2017-12-04	-4.62
55	2020-01-31	-4.60
56	2022-01-05	-4.57
57	2020-07-24	-4.51
58	2021-02-25	-4.49
59	2016-08-16	-4.43
60	2018-10-08	-4.40
61	2020-09-30	-4.40
62	2017-02-23	-4.40
63	2022-05-05	-4.39
64	2015-08-25	-4.15
65	2015-09-09	-4.09
66	2020-04-28	-4.09
67	2020-12-01	-4.04
68	2016-02-02	-4.02
69	2022-11-18	-4.01
70	2016-06-21	-3.99
71	2022-12-15	-3.97
72	2020-05-12	-3.91
73	2021-07-15	-3.91
74	2021-03-24	-3.90
75	2015-06-30	-3.88
76	2022-11-02	-3.87
77	2022-04-06	-3.87
78	2016-05-03	-3.86
79	2018-01-24	-3.85
80	2015-09-14	-3.84
81	2018-12-19	-3.83
82	2020-02-25	-3.82
83	2021-03-03	-3.81
84	2016-12-01	-3.80
85	2018-12-18	-3.77
86	2018-10-19	-3.76
87	2021-03-08	-3.76
88	2019-12-02	-3.76
89	2020-03-20	-3.75
90	2020-03-27	-3.75
91	2018-09-06	-3.74
92	2017-10-25	-3.70
93	2020-09-03	-3.69
94	2021-05-04	-3.66
95	2015-07-21	-3.64
96	2020-03-03	-3.63
97	2019-01-22	-3.62
98	2016-04-12	-3.61
99	2022-02-23	-3.58
100	2019-11-08	-3.57

Best after-hours sessions of ALRM

This table shows top 100 best after-hours sessions of ALRM.

Position	Date	Percentage
1	2018-11-07	18.65
2	2015-11-10	16.61
3	2016-02-25	15.97
4	2019-08-08	10.85
5	2018-08-07	10.50
6	2021-08-05	8.34
7	2015-06-30	8.32
8	2017-03-15	7.74
9	2022-08-09	7.47
10	2020-02-25	6.84
11	2016-06-22	6.08
12	2017-12-20	5.80
13	2018-10-11	5.69
14	2022-11-09	5.21
15	2016-11-14	4.94
16	2022-04-14	4.87
17	2020-11-05	4.45
18	2018-01-17	4.31
19	2019-10-18	3.81
20	2015-08-24	3.81
21	2017-08-08	3.77
22	2018-10-15	3.71
23	2015-07-06	3.70
24	2018-11-12	3.64
25	2020-03-23	3.62
26	2022-12-12	3.40
27	2020-09-29	3.40
28	2021-04-07	3.35
29	2020-04-03	3.30
30	2020-03-12	3.29
31	2020-06-11	3.27
32	2020-03-09	3.26
33	2021-03-08	3.13
34	2018-06-22	3.06
35	2018-05-03	2.89
36	2015-08-25	2.76
37	2020-05-06	2.67
38	2020-05-22	2.57
39	2020-06-15	2.47
40	2018-09-17	2.43
41	2020-12-24	2.40
42	2022-05-09	2.37
43	2022-03-08	2.33
44	2022-11-14	2.26
45	2016-07-07	2.26
46	2020-11-18	2.22
47	2015-09-01	2.16
48	2022-11-17	2.14
49	2016-11-04	2.12
50	2015-07-21	2.11
51	2022-07-14	2.11
52	2016-06-17	2.10
53	2021-02-12	2.09
54	2019-01-18	2.07
55	2021-11-04	2.06
56	2021-02-26	2.05
57	2020-04-21	2.04
58	2021-11-30	2.03
59	2019-01-03	2.03
60	2020-10-30	2.02
61	2022-10-14	2.00
62	2021-02-25	1.99
63	2020-06-05	1.99
64	2016-08-11	1.98
65	2016-08-16	1.97
66	2021-03-09	1.96
67	2016-09-30	1.91
68	2020-11-06	1.90
69	2020-04-16	1.87
70	2016-08-12	1.85
71	2018-10-26	1.83
72	2015-09-04	1.81
73	2021-11-26	1.79
74	2020-08-05	1.79
75	2022-02-14	1.78
76	2020-12-09	1.77
77	2016-01-21	1.77
78	2023-02-08	1.76
79	2022-01-25	1.75
80	2020-04-28	1.75
81	2016-01-27	1.75
82	2021-03-10	1.74
83	2018-11-23	1.74
84	2022-04-11	1.74
85	2022-01-26	1.73
86	2020-06-02	1.72
87	2020-04-08	1.72
88	2022-10-17	1.71
89	2015-07-09	1.70
90	2021-01-20	1.70
91	2020-04-06	1.70
92	2020-07-14	1.70
93	2021-01-19	1.67
94	2020-07-02	1.65
95	2018-02-15	1.64
96	2022-03-28	1.62
97	2021-07-15	1.62
98	2021-05-21	1.59
99	2020-10-07	1.58
100	2020-06-04	1.57

Worst after-hours sessions of ALRM

This table shows the worst 100 after-hours sessions of ALRM.

Position	Date	Percentage
1	2022-11-08	-9.93
2	2019-05-09	-9.57
3	2015-08-21	-8.57
4	2020-07-31	-8.34
5	2020-03-13	-8.03
6	2019-02-28	-7.05
7	2020-05-19	-6.96
8	2015-12-24	-6.27
9	2018-02-27	-5.69
10	2017-11-08	-5.66
11	2020-03-11	-5.52
12	2021-01-13	-5.28
13	2020-03-17	-5.14
14	2020-03-06	-5.10
15	2016-08-15	-4.80
16	2022-02-24	-4.75
17	2017-03-13	-4.51
18	2016-06-23	-4.34
19	2018-06-19	-4.22
20	2017-05-08	-4.11
21	2020-02-21	-3.83
22	2022-02-23	-3.82
23	2017-03-21	-3.46
24	2018-10-04	-3.35
25	2016-03-31	-3.29
26	2019-05-10	-3.14
27	2017-09-05	-3.12
28	2020-10-01	-3.11
29	2022-06-10	-3.07
30	2015-08-31	-2.94
31	2016-01-14	-2.89
32	2016-06-20	-2.88
33	2021-02-22	-2.88
34	2020-03-05	-2.87
35	2020-04-14	-2.86
36	2015-12-29	-2.80
37	2017-08-23	-2.79
38	2016-05-10	-2.79
39	2015-08-20	-2.74
40	2021-09-17	-2.73
41	2020-09-18	-2.72
42	2021-05-10	-2.68
43	2022-05-05	-2.66
44	2020-02-27	-2.53
45	2021-05-11	-2.52
46	2020-03-26	-2.50
47	2020-06-10	-2.49
48	2018-09-05	-2.44
49	2022-06-09	-2.41
50	2021-05-18	-2.41
51	2020-03-31	-2.39
52	2020-09-04	-2.37
53	2019-08-13	-2.37
54	2023-02-02	-2.35
55	2016-11-08	-2.28
56	2022-09-12	-2.25
57	2021-11-24	-2.24
58	2022-02-09	-2.23
59	2022-02-02	-2.17
60	2021-03-17	-2.12
61	2019-05-03	-2.11
62	2021-03-11	-2.10
63	2022-03-09	-2.10
64	2016-01-05	-2.07
65	2018-10-22	-2.07
66	2018-11-19	-2.06
67	2019-08-02	-2.06
68	2020-04-20	-2.04
69	2022-05-06	-2.03
70	2022-05-17	-2.02
71	2021-07-07	-2.01
72	2022-06-15	-2.00
73	2022-11-16	-2.00
74	2021-01-26	-2.00
75	2022-10-12	-2.00
76	2017-08-22	-2.00
77	2018-11-05	-1.98
78	2018-12-04	-1.98
79	2016-01-06	-1.96
80	2020-05-13	-1.96
81	2018-06-11	-1.96
82	2018-10-25	-1.95
83	2020-02-26	-1.94
84	2020-09-16	-1.93
85	2020-04-30	-1.92
86	2019-05-17	-1.89
87	2016-09-12	-1.87
88	2016-02-10	-1.87
89	2018-02-05	-1.84
90	2015-07-24	-1.82
91	2022-01-14	-1.79
92	2015-09-03	-1.78
93	2022-01-24	-1.75
94	2018-04-03	-1.75
95	2023-02-15	-1.75
96	2021-01-05	-1.74
97	2016-01-19	-1.73
98	2015-12-10	-1.72
99	2015-07-02	-1.70
100	2015-11-20	-1.68

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:34:17

ALRM information

Full title

Alarm.com Holdings Inc
First trading day

2015-06-26
Last trading day

2023-02-23
Total trading days

1,931
Last close price

52.24 (+1.01%)
Market cap

5.29B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Computer Software: Prepackaged Software
ALRM CEO

Mr. Stephen Trundle
Full-time employees

1,361
Address

8281 Greensboro Dr Ste 100, Tysons
Fairfax
VIRGINIA
22102
Phone number

18773894033
Description

Alarm.com Holdings, Inc. provides cloud-based software platform solutions for smart residential and commercial properties in the United States and internationally. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, thermostats, garage doors, and video cameras; and high definition video monitoring solutions, such as live streaming, smart clip capture, video analytics, secure cloud storage, video alerts, continuous high definition recording, and commercial video surveillance solutions. It also offers intelligent automation and energy management solutions, including scenes button, which adjust multiple devices; smart thermostat schedules; responsive savings; precision comfort; energy usage and environmental monitoring; geo-services; demand response programs; and whole home water safety solutions, as well as heating, ventilation, and air conditioning monitoring services. In addition, the company provides commercial solutions, such as daily safeguards, commercial grade video, energy savings, protection for valuables and inventory, multi-site management access control, operational insights, early problem identification, simple to use, professionally supported, and easy to maintain. Further, it offers service provider solutions, including a permission-based online portal that offers account management, sales, marketing, training, and support tools; installation and support tools; business management services; home builder programs; and sales, marketing, and training services, as well as wellness solutions. The company serves residential and commercial subscribers. Alarm.com Holdings, Inc. was founded in 2000 and is headquartered in Tysons, Virginia.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

126 -- 8 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...