Stockscreener 앱 받기
54.41
0.13%
0.07
시장 영업 전:
54.41
Alarm Com Holdings Inc 주식 (ALRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-08-05 | $55.73 | $55.04 | $0.69 | 326,995.0 | -0.65% |
| 2025-08-04 | $55.60 | $54.24 | $1.36 | 279,358.0 | +2.87% |
| 2025-08-01 | $54.92 | $53.97 | $0.95 | 501,089.0 | -1.06% |
| 2025-07-31 | $55.66 | $54.54 | $1.12 | 301,293.0 | -2.17% |
| 2025-07-30 | $56.70 | $55.53 | $1.17 | 249,966.0 | +0.18% |
| 2025-07-29 | $56.38 | $55.39 | $0.99 | 276,622.0 | -0.18% |
| 2025-07-28 | $56.25 | $55.29 | $0.96 | 333,443.0 | +0.34% |
| 2025-07-25 | $55.74 | $54.89 | $0.855 | 258,961.0 | +0.65% |
| 2025-07-24 | $55.86 | $55.17 | $0.685 | 192,381.0 | -0.84% |
| 2025-07-23 | $55.82 | $55.55 | $0.27 | 102,023.0 | +0.31% |
| 2025-07-22 | $55.95 | $55.05 | $0.90 | 246,080.0 | +1.02% |
| 2025-07-21 | $55.65 | $54.97 | $0.685 | 222,787.0 | -0.52% |
| 2025-07-18 | $56.32 | $55.19 | $1.13 | 232,985.0 | -0.34% |
| 2025-07-17 | $55.73 | $54.77 | $0.96 | 368,138.0 | +1.37% |
| 2025-07-16 | $55.01 | $54.13 | $0.88 | 319,860.0 | +1.44% |
| 2025-07-15 | $54.98 | $53.93 | $1.05 | 229,333.0 | -1.14% |
| 2025-07-14 | $55.27 | $54.15 | $1.13 | 248,931.0 | -0.31% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $56.24 | $53.57 | $2.67 | 3,327,981.0 | -0.40% |
| 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% |
1.71%
0.76%
자본화:
|
볼륨(24시간):