XNAS
Datos históricos de Alarm.com Holdings, Inc.
Alarm.com Holdings, Inc. · ALRM
$55.69
▲ +0.04 (+0.07%)
Última operación · 10/10/2026, 21:51:11 UTC
- Variación en el periodo
- +12.52%
- Máximo
- US$58.15
- 24 de agosto de 2026
- Mínimo
- US$41.49
- 13 de mayo de 2026
- Volumen medio diario
- 0.45 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 55.35 | 55.81 | 55.10 | 55.65 | +0.71% | 236,490.805 |
| 8 oct 2026 | 54.71 | 55.67 | 54.71 | 55.26 | +1.06% | 501,106.83 |
| 7 oct 2026 | 55.37 | 55.59 | 53.48 | 54.68 | −2.55% | 620,580.412 |
| 6 oct 2026 | 56.25 | 56.50 | 55.53 | 56.11 | −0.23% | 289,327.125 |
| 5 oct 2026 | 54.81 | 56.70 | 54.81 | 56.24 | +2.85% | 574,522.172 |
| 2 oct 2026 | 55.16 | 55.34 | 54.67 | 54.68 | −0.33% | 391,114.712 |
| 1 oct 2026 | 54.89 | 55.17 | 53.63 | 54.86 | +0.72% | 522,201.221 |
| 30 sep 2026 | 53.92 | 54.77 | 53.88 | 54.47 | +1.17% | 382,869.078 |
| 29 sep 2026 | 53.66 | 53.96 | 53.15 | 53.84 | +0.13% | 608,941.553 |
| 28 sep 2026 | 52.94 | 53.85 | 52.24 | 53.77 | +0.73% | 485,250.917 |
| 25 sep 2026 | 53.49 | 53.79 | 53.10 | 53.38 | −0.11% | 337,415.499 |
| 24 sep 2026 | 53.37 | 53.52 | 52.40 | 53.44 | +0.17% | 463,991.902 |
| 23 sep 2026 | 53.18 | 54.36 | 52.66 | 53.35 | +0.36% | 425,348.774 |
| 22 sep 2026 | 53.86 | 53.91 | 52.12 | 53.16 | +0.04% | 463,883.797 |
| 21 sep 2026 | 54.26 | 54.31 | 52.76 | 53.14 | −1.52% | 501,120.612 |
| 18 sep 2026 | 54.00 | 54.18 | 53.30 | 53.96 | −0.53% | 1.06 M |
| 17 sep 2026 | 55.48 | 55.79 | 54.07 | 54.25 | −2.22% | 478,599.779 |
| 16 sep 2026 | 54.89 | 55.79 | 54.76 | 55.48 | +0.40% | 539,414.746 |
| 15 sep 2026 | 54.93 | 55.71 | 54.77 | 55.26 | −0.23% | 493,116.429 |
| 14 sep 2026 | 56.14 | 56.94 | 55.38 | 55.39 | +0.05% | 503,512.742 |
| 11 sep 2026 | 55.50 | 55.90 | 54.21 | 55.36 | +0.34% | 590,837.988 |
| 10 sep 2026 | 54.94 | 55.67 | 54.64 | 55.17 | +0.33% | 304,059.285 |
| 9 sep 2026 | 55.66 | 55.98 | 54.81 | 54.99 | −1.82% | 336,936.193 |
| 8 sep 2026 | 55.82 | 56.16 | 54.58 | 56.01 | −0.83% | 432,505.501 |
| 4 sep 2026 | 56.44 | 56.88 | 55.56 | 56.48 | −0.44% | 252,377.85 |
| 3 sep 2026 | 57.31 | 57.95 | 56.19 | 56.73 | +0.32% | 377,585.73 |
| 2 sep 2026 | 55.96 | 56.71 | 55.62 | 56.55 | +1.69% | 361,483.516 |
| 1 sep 2026 | 57.01 | 57.67 | 55.50 | 55.61 | −3.39% | 421,273.032 |
| 31 ago 2026 | 56.98 | 58.07 | 56.89 | 57.56 | +0.16% | 453,480.597 |
| 28 ago 2026 | 57.60 | 58.03 | 57.34 | 57.47 | −0.23% | 358,011.333 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.