Alarm.com Holdings, Inc. (ALRM)
NASDAQ: ALRM · Real-Time Price · USD
57.11
-0.63 (-1.08%)
At close: May 28, 2025, 4:00 PM
57.12
+0.02 (0.03%)
After-hours: May 28, 2025, 4:00 PM EDT
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 57.65 | 57.97 | 57.02 | 57.20 | - | -0.92% | 119,545 |
| May 27, 2025 | 57.11 | 58.06 | 56.89 | 57.73 | 57.73 | 2.18% | 252,968 |
| May 23, 2025 | 56.03 | 56.97 | 56.03 | 56.50 | 56.50 | -0.77% | 227,299 |
| May 22, 2025 | 57.00 | 57.69 | 56.39 | 56.94 | 56.94 | -1.28% | 371,776 |
| May 21, 2025 | 58.15 | 59.14 | 57.56 | 57.68 | 57.68 | -1.84% | 347,954 |
| May 20, 2025 | 58.76 | 59.23 | 58.48 | 58.76 | 58.76 | -0.32% | 241,560 |
| May 19, 2025 | 58.61 | 59.27 | 58.49 | 58.95 | 58.95 | -1.16% | 273,206 |
| May 16, 2025 | 58.73 | 59.69 | 58.60 | 59.64 | 59.64 | 1.58% | 534,328 |
| May 15, 2025 | 59.91 | 60.25 | 58.66 | 58.71 | 58.71 | -2.08% | 265,318 |
| May 14, 2025 | 60.17 | 60.47 | 59.23 | 59.96 | 59.96 | -1.19% | 419,326 |
| May 13, 2025 | 60.00 | 60.76 | 58.82 | 60.68 | 60.68 | 1.18% | 407,606 |
| May 12, 2025 | 57.92 | 60.24 | 57.02 | 59.97 | 59.97 | 7.01% | 605,770 |
| May 9, 2025 | 55.12 | 58.38 | 53.91 | 56.04 | 56.04 | 1.32% | 620,840 |
| May 8, 2025 | 53.71 | 55.74 | 53.54 | 55.31 | 55.31 | 3.62% | 541,975 |
| May 7, 2025 | 53.17 | 53.72 | 52.86 | 53.38 | 53.38 | 1.33% | 431,542 |
| May 6, 2025 | 53.30 | 53.55 | 52.56 | 52.68 | 52.68 | -2.25% | 338,512 |
| May 5, 2025 | 53.89 | 54.73 | 53.59 | 53.89 | 53.89 | -1.06% | 236,365 |
| May 2, 2025 | 54.16 | 54.60 | 53.76 | 54.47 | 54.47 | 1.32% | 241,129 |
| May 1, 2025 | 53.46 | 54.13 | 52.72 | 53.76 | 53.76 | 0.30% | 288,834 |
| Apr 30, 2025 | 53.22 | 53.70 | 52.36 | 53.60 | 53.60 | -0.24% | 282,280 |
| Apr 29, 2025 | 53.37 | 53.97 | 53.01 | 53.73 | 53.73 | 0.54% | 249,402 |
| Apr 28, 2025 | 53.00 | 53.92 | 52.97 | 53.44 | 53.44 | 0.75% | 244,301 |
| Apr 25, 2025 | 52.33 | 53.06 | 52.11 | 53.04 | 53.04 | 0.95% | 283,492 |
| Apr 24, 2025 | 51.78 | 53.06 | 51.38 | 52.54 | 52.54 | 1.49% | 404,127 |
| Apr 23, 2025 | 51.51 | 52.20 | 51.18 | 51.77 | 51.77 | 2.37% | 360,046 |
| Apr 22, 2025 | 50.01 | 50.62 | 49.37 | 50.57 | 50.57 | 2.49% | 438,924 |
| Apr 21, 2025 | 50.05 | 50.05 | 49.00 | 49.34 | 49.34 | -2.10% | 291,380 |
| Apr 17, 2025 | 50.53 | 50.89 | 50.30 | 50.40 | 50.40 | -0.40% | 236,297 |
| Apr 16, 2025 | 50.90 | 51.53 | 50.05 | 50.60 | 50.60 | -1.63% | 306,583 |
| Apr 15, 2025 | 51.44 | 52.17 | 51.28 | 51.44 | 51.44 | -0.12% | 236,934 |
| Apr 14, 2025 | 51.66 | 51.86 | 50.78 | 51.50 | 51.50 | 0.25% | 229,773 |
| Apr 11, 2025 | 51.14 | 51.67 | 50.13 | 51.37 | 51.37 | 0.47% | 388,377 |
| Apr 10, 2025 | 51.87 | 52.37 | 50.18 | 51.13 | 51.13 | -3.71% | 431,667 |
| Apr 9, 2025 | 49.00 | 53.99 | 48.69 | 53.10 | 53.10 | 7.14% | 580,985 |
| Apr 8, 2025 | 52.14 | 52.14 | 48.95 | 49.56 | 49.56 | -1.76% | 592,565 |
| Apr 7, 2025 | 49.03 | 51.52 | 48.23 | 50.45 | 50.45 | -0.94% | 726,940 |
| Apr 4, 2025 | 51.08 | 52.70 | 50.44 | 50.93 | 50.93 | -2.99% | 693,636 |
| Apr 3, 2025 | 54.11 | 54.24 | 52.24 | 52.50 | 52.50 | -5.83% | 449,325 |
| Apr 2, 2025 | 55.10 | 56.03 | 55.10 | 55.75 | 55.75 | -0.14% | 318,187 |
| Apr 1, 2025 | 55.31 | 56.01 | 54.53 | 55.83 | 55.83 | 0.32% | 533,498 |
| Mar 31, 2025 | 55.48 | 55.74 | 54.58 | 55.65 | 55.65 | -0.29% | 377,807 |
| Mar 28, 2025 | 57.48 | 57.48 | 55.77 | 55.81 | 55.81 | -3.09% | 259,772 |
| Mar 27, 2025 | 57.62 | 57.97 | 57.06 | 57.59 | 57.59 | -0.29% | 193,909 |
| Mar 26, 2025 | 57.60 | 58.42 | 57.25 | 57.76 | 57.76 | 0.12% | 230,423 |
| Mar 25, 2025 | 57.56 | 58.21 | 57.29 | 57.69 | 57.69 | 0.51% | 308,372 |
| Mar 24, 2025 | 57.40 | 58.00 | 56.67 | 57.40 | 57.40 | 1.52% | 383,733 |
| Mar 21, 2025 | 56.34 | 57.02 | 56.04 | 56.54 | 56.54 | -0.70% | 653,726 |
| Mar 20, 2025 | 58.80 | 59.00 | 56.86 | 56.94 | 56.94 | -3.93% | 309,406 |
| Mar 19, 2025 | 58.58 | 59.42 | 58.16 | 59.27 | 59.27 | 1.51% | 478,990 |
| Mar 18, 2025 | 58.01 | 58.46 | 57.99 | 58.39 | 58.39 | 0.05% | 389,382 |