Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALRM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 65.41 | -0.68 | -1.03% | 66.50 | 66.94 | 64.46 | 655,226 |
| May 30 2024 | 66.09 | -0.27 | -0.41% | 66.36 | 66.905 | 65.61 | 653,961 |
| May 29 2024 | 66.36 | -0.78 | -1.16% | 67.26 | 67.48 | 66.16 | 3,990,858 |
| May 28 2024 | 67.14 | 0.03 | 0.04% | 66.10 | 67.865 | 65.10 | 566,474 |
| May 24 2024 | 67.11 | -0.30 | -0.45% | 67.78 | 67.78 | 66.78 | 236,153 |
| May 23 2024 | 67.41 | 0.39 | 0.58% | 67.07 | 68.07 | 66.29 | 238,732 |
| May 22 2024 | 67.02 | -1.65 | -2.40% | 68.53 | 68.9031 | 66.825 | 225,011 |
| May 21 2024 | 68.67 | -0.22 | -0.32% | 68.69 | 69.20 | 68.405 | 335,474 |
| May 20 2024 | 68.89 | -0.15 | -0.22% | 68.85 | 69.53 | 68.33 | 248,023 |
| May 17 2024 | 69.04 | -0.62 | -0.89% | 69.82 | 69.83 | 68.205 | 261,906 |
| May 16 2024 | 69.66 | -0.39 | -0.56% | 69.81 | 71.26 | 69.0441 | 255,764 |
| May 15 2024 | 70.05 | 1.79 | 2.62% | 68.92 | 70.095 | 68.535 | 246,215 |
| May 14 2024 | 68.26 | 0.25 | 0.37% | 68.76 | 69.20 | 67.74 | 268,644 |
| May 13 2024 | 68.01 | 0.08 | 0.12% | 68.67 | 69.37 | 67.54 | 209,579 |
| May 10 2024 | 67.93 | -0.86 | -1.25% | 68.31 | 70.195 | 65.75 | 459,331 |
| May 09 2024 | 68.79 | 0.18 | 0.26% | 68.85 | 70.09 | 68.62 | 496,021 |
| May 08 2024 | 68.61 | -1.19 | -1.70% | 69.60 | 70.135 | 68.39 | 234,678 |
| May 07 2024 | 69.80 | -0.45 | -0.64% | 70.44 | 70.79 | 69.54 | 197,925 |
| May 06 2024 | 70.25 | 1.98 | 2.90% | 68.82 | 70.32 | 68.82 | 228,834 |
| May 03 2024 | 68.27 | 0.52 | 0.77% | 68.99 | 69.50 | 67.73 | 244,845 |
| May 02 2024 | 67.75 | 0.85 | 1.27% | 67.61 | 67.94 | 66.61 | 254,869 |
| May 01 2024 | 66.90 | 0.40 | 0.60% | 66.63 | 68.085 | 66.0351 | 277,028 |
| Apr 30 2024 | 66.50 | 0.05 | 0.08% | 66.02 | 67.21 | 66.01 | 481,282 |
| Apr 29 2024 | 66.45 | 0.48 | 0.73% | 66.39 | 67.18 | 66.1285 | 297,857 |
| Apr 26 2024 | 65.97 | 0.74 | 1.13% | 65.71 | 66.62 | 65.50 | 195,515 |
| Apr 25 2024 | 65.23 | -0.56 | -0.85% | 64.595 | 65.28 | 64.255 | 151,868 |
| Apr 24 2024 | 65.79 | -0.36 | -0.54% | 66.45 | 66.71 | 65.24 | 153,613 |
| Apr 23 2024 | 66.15 | 1.33 | 2.05% | 64.71 | 66.70 | 64.51 | 190,818 |
| Apr 22 2024 | 64.82 | 0.71 | 1.11% | 64.46 | 65.17 | 64.20 | 170,034 |
| Apr 19 2024 | 64.11 | -0.19 | -0.30% | 64.22 | 64.91 | 63.73 | 213,726 |
| Apr 18 2024 | 64.30 | 0.05 | 0.08% | 64.29 | 65.00 | 63.80 | 199,031 |
| Apr 17 2024 | 64.25 | -0.43 | -0.66% | 65.07 | 65.54 | 64.21 | 197,244 |
| Apr 16 2024 | 64.68 | -1.09 | -1.66% | 64.925 | 65.64 | 64.62 | 212,906 |
| Apr 15 2024 | 65.77 | -2.05 | -3.02% | 68.06 | 68.22 | 65.68 | 246,373 |
| Apr 12 2024 | 67.82 | -0.52 | -0.76% | 67.96 | 68.1513 | 67.46 | 173,770 |
| Apr 11 2024 | 68.34 | -0.42 | -0.61% | 68.90 | 69.06 | 67.66 | 184,162 |
| Apr 10 2024 | 68.76 | -1.92 | -2.72% | 69.00 | 69.41 | 67.97 | 254,061 |
| Apr 09 2024 | 70.68 | 0.96 | 1.38% | 69.86 | 70.68 | 69.6895 | 201,059 |
| Apr 08 2024 | 69.72 | 0.52 | 0.75% | 69.44 | 70.34 | 69.20 | 298,963 |
| Apr 05 2024 | 69.20 | -0.65 | -0.93% | 69.58 | 70.17 | 69.09 | 299,936 |
| Apr 04 2024 | 69.85 | -0.67 | -0.95% | 71.00 | 71.70 | 69.77 | 268,108 |
| Apr 03 2024 | 70.52 | 0.27 | 0.38% | 69.68 | 71.04 | 69.68 | 185,494 |
| Apr 02 2024 | 70.25 | -0.91 | -1.28% | 70.26 | 70.45 | 69.48 | 393,776 |
| Apr 01 2024 | 71.16 | -1.31 | -1.81% | 72.37 | 72.37 | 70.56 | 243,923 |
| Mar 28 2024 | 72.47 | -0.47 | -0.64% | 72.87 | 73.575 | 72.11 | 370,207 |
| Mar 27 2024 | 72.94 | -0.32 | -0.44% | 74.00 | 74.245 | 72.70 | 221,709 |
| Mar 26 2024 | 73.26 | 0.05 | 0.07% | 73.61 | 74.04 | 72.87 | 247,695 |
| Mar 25 2024 | 73.21 | 0.22 | 0.30% | 73.29 | 73.56 | 72.75 | 146,566 |
| Mar 22 2024 | 72.99 | -0.58 | -0.79% | 73.81 | 73.9252 | 72.66 | 175,579 |
| Mar 21 2024 | 73.57 | 0.13 | 0.18% | 73.96 | 74.965 | 73.54 | 207,562 |
| Mar 20 2024 | 73.44 | 0.39 | 0.53% | 73.15 | 74.03 | 72.57 | 186,025 |
| Mar 19 2024 | 73.05 | 0.29 | 0.40% | 72.10 | 73.61 | 71.99 | 202,692 |
| Mar 18 2024 | 72.76 | -0.42 | -0.57% | 73.21 | 74.26 | 72.705 | 210,718 |
| Mar 15 2024 | 73.18 | -0.87 | -1.17% | 73.55 | 74.065 | 72.51 | 540,894 |
| Mar 14 2024 | 74.05 | -1.00 | -1.33% | 74.57 | 74.74 | 73.45 | 201,334 |
| Mar 13 2024 | 75.05 | 0.15 | 0.20% | 74.70 | 75.39 | 74.50 | 173,310 |
| Mar 12 2024 | 74.90 | 0.63 | 0.85% | 74.27 | 75.05 | 73.4401 | 163,817 |
| Mar 11 2024 | 74.27 | -0.69 | -0.92% | 74.63 | 75.02 | 73.83 | 302,097 |
| Mar 08 2024 | 74.96 | 0.47 | 0.63% | 74.76 | 76.34 | 74.76 | 278,959 |
| Mar 07 2024 | 74.49 | 0.99 | 1.35% | 73.89 | 74.90 | 73.40 | 269,812 |
| Mar 06 2024 | 73.50 | 0.50 | 0.68% | 73.83 | 74.11 | 73.245 | 230,243 |
| Mar 05 2024 | 73.00 | -2.02 | -2.69% | 73.75 | 74.375 | 72.622 | 294,517 |
