Alarm.com Holdings, Inc. (ALRM)
NASDAQ: ALRM · Real-Time Price · USD
57.51
+2.51 (4.56%)
Aug 13, 2025, 4:00 PM - Market closed
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 55.28 | 58.17 | 54.81 | 57.51 | 57.51 | 4.56% | 767,262 |
| Aug 12, 2025 | 53.84 | 55.04 | 53.05 | 55.00 | 55.00 | 3.00% | 610,984 |
| Aug 11, 2025 | 54.32 | 54.76 | 52.43 | 53.40 | 53.40 | -1.86% | 483,446 |
| Aug 8, 2025 | 55.56 | 56.15 | 54.25 | 54.41 | 54.41 | 0.13% | 695,855 |
| Aug 7, 2025 | 56.10 | 56.24 | 53.57 | 54.34 | 54.34 | -2.56% | 457,458 |
| Aug 6, 2025 | 55.35 | 56.06 | 55.28 | 55.77 | 55.77 | 0.96% | 361,269 |
| Aug 5, 2025 | 55.66 | 55.73 | 55.04 | 55.24 | 55.24 | -0.65% | 326,995 |
| Aug 4, 2025 | 54.24 | 55.60 | 54.24 | 55.60 | 55.60 | 2.87% | 279,358 |
| Aug 1, 2025 | 54.20 | 54.92 | 53.97 | 54.05 | 54.05 | -1.06% | 501,093 |
| Jul 31, 2025 | 55.54 | 55.66 | 54.54 | 54.63 | 54.63 | -2.17% | 301,304 |
| Jul 30, 2025 | 55.76 | 56.70 | 55.54 | 55.84 | 55.84 | 0.18% | 249,966 |
| Jul 29, 2025 | 56.38 | 56.38 | 55.39 | 55.74 | 55.74 | -0.18% | 276,622 |
| Jul 28, 2025 | 55.66 | 56.25 | 55.29 | 55.84 | 55.84 | 0.34% | 333,451 |
| Jul 25, 2025 | 55.29 | 55.75 | 54.89 | 55.65 | 55.65 | 0.65% | 258,961 |
| Jul 24, 2025 | 55.51 | 55.86 | 55.18 | 55.29 | 55.29 | -0.84% | 192,381 |
| Jul 23, 2025 | 55.90 | 56.21 | 55.34 | 55.76 | 55.76 | 0.31% | 233,557 |
| Jul 22, 2025 | 55.22 | 55.95 | 55.05 | 55.59 | 55.59 | 1.02% | 302,443 |
| Jul 21, 2025 | 55.33 | 55.65 | 54.97 | 55.03 | 55.03 | -0.52% | 222,787 |
| Jul 18, 2025 | 55.91 | 56.32 | 55.19 | 55.32 | 55.32 | -0.34% | 232,993 |
| Jul 17, 2025 | 54.77 | 55.73 | 54.77 | 55.51 | 55.51 | 1.37% | 368,138 |
| Jul 16, 2025 | 54.34 | 55.01 | 54.13 | 54.76 | 54.76 | 1.44% | 319,860 |
| Jul 15, 2025 | 54.86 | 54.98 | 53.93 | 53.98 | 53.98 | -1.14% | 229,356 |
| Jul 14, 2025 | 54.48 | 55.28 | 54.15 | 54.60 | 54.60 | -0.31% | 248,933 |
| Jul 11, 2025 | 56.22 | 56.24 | 54.72 | 54.77 | 54.77 | -3.27% | 288,520 |
| Jul 10, 2025 | 57.08 | 57.32 | 56.52 | 56.62 | 56.62 | -1.34% | 260,462 |
| Jul 9, 2025 | 57.01 | 57.60 | 56.58 | 57.39 | 57.39 | 0.60% | 333,737 |
| Jul 8, 2025 | 56.38 | 57.61 | 56.34 | 57.05 | 57.05 | 1.15% | 296,946 |
| Jul 7, 2025 | 57.32 | 57.74 | 56.36 | 56.40 | 56.40 | -2.24% | 310,362 |
| Jul 3, 2025 | 56.95 | 57.86 | 56.87 | 57.69 | 57.69 | 1.09% | 163,540 |
| Jul 2, 2025 | 56.87 | 57.16 | 56.17 | 57.07 | 57.07 | 0.04% | 237,918 |
| Jul 1, 2025 | 56.53 | 57.99 | 56.16 | 57.05 | 57.05 | 0.85% | 301,317 |
| Jun 30, 2025 | 56.50 | 56.92 | 55.88 | 56.57 | 56.57 | 0.39% | 374,559 |
| Jun 27, 2025 | 56.71 | 56.94 | 55.98 | 56.35 | 56.35 | -0.09% | 424,775 |
| Jun 26, 2025 | 56.14 | 56.66 | 55.30 | 56.40 | 56.40 | -1.05% | 414,606 |
| Jun 25, 2025 | 57.93 | 58.02 | 56.89 | 57.00 | 57.00 | -1.38% | 226,350 |
| Jun 24, 2025 | 57.44 | 58.07 | 57.00 | 57.80 | 57.80 | 1.76% | 248,650 |
| Jun 23, 2025 | 56.08 | 56.99 | 55.69 | 56.80 | 56.80 | 1.12% | 415,760 |
| Jun 20, 2025 | 56.63 | 56.90 | 56.15 | 56.17 | 56.17 | -0.27% | 572,996 |
| Jun 18, 2025 | 57.04 | 57.44 | 56.28 | 56.32 | 56.32 | -1.12% | 220,323 |
| Jun 17, 2025 | 57.44 | 57.93 | 56.93 | 56.96 | 56.96 | -1.61% | 327,345 |
| Jun 16, 2025 | 57.00 | 57.92 | 56.88 | 57.89 | 57.89 | 2.21% | 318,184 |
| Jun 13, 2025 | 56.72 | 57.36 | 56.14 | 56.64 | 56.64 | -1.46% | 329,249 |
| Jun 12, 2025 | 58.21 | 58.65 | 57.26 | 57.48 | 57.48 | -1.99% | 239,532 |
| Jun 11, 2025 | 59.64 | 59.98 | 58.59 | 58.65 | 58.65 | -1.69% | 386,391 |
| Jun 10, 2025 | 59.42 | 59.94 | 58.68 | 59.66 | 59.66 | 0.93% | 266,653 |
| Jun 9, 2025 | 58.48 | 59.71 | 58.04 | 59.11 | 59.11 | 1.41% | 310,628 |
| Jun 6, 2025 | 58.24 | 58.46 | 57.89 | 58.29 | 58.29 | 0.92% | 168,127 |
| Jun 5, 2025 | 57.70 | 58.14 | 57.59 | 57.76 | 57.76 | -0.14% | 353,193 |
| Jun 4, 2025 | 58.82 | 59.15 | 57.76 | 57.84 | 57.84 | -1.67% | 336,953 |
| Jun 3, 2025 | 57.34 | 58.89 | 57.07 | 58.82 | 58.82 | 2.62% | 401,458 |