Alarm.com Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	55.08	55.57	54.29	54.35	54.35	-1.75%	325,698
Oct 29, 2024	54.25	55.41	54.04	55.32	55.32	1.26%	310,160
Oct 28, 2024	54.98	55.43	54.60	54.63	54.63	0.24%	351,251
Oct 25, 2024	54.15	55.17	53.82	54.50	54.50	1.04%	378,966
Oct 24, 2024	54.12	54.63	53.55	53.94	53.94	0.26%	325,241
Oct 23, 2024	54.24	54.61	53.65	53.80	53.80	-1.36%	334,663
Oct 22, 2024	53.31	54.64	53.31	54.54	54.54	1.66%	272,493
Oct 21, 2024	53.61	53.97	53.21	53.65	53.65	-0.39%	221,031
Oct 18, 2024	54.00	54.15	53.47	53.86	53.86	-0.07%	369,203
Oct 17, 2024	54.00	54.00	52.89	53.90	53.90	-0.17%	230,028
Oct 16, 2024	54.23	54.79	53.63	53.99	53.99	0.02%	220,483
Oct 15, 2024	53.97	54.51	53.60	53.98	53.98	0.50%	285,771
Oct 14, 2024	54.04	54.26	53.20	53.71	53.71	-0.26%	225,892
Oct 11, 2024	53.33	54.20	53.09	53.85	53.85	0.98%	368,596
Oct 10, 2024	52.80	53.49	52.46	53.33	53.33	-0.17%	258,498
Oct 9, 2024	52.79	53.54	52.72	53.42	53.42	1.19%	211,420
Oct 8, 2024	52.45	53.50	52.19	52.79	52.79	0.74%	348,793
Oct 7, 2024	52.48	52.76	51.88	52.40	52.40	-0.89%	386,129
Oct 4, 2024	53.24	53.24	52.21	52.87	52.87	1.17%	292,910
Oct 3, 2024	52.24	52.66	51.87	52.26	52.26	-0.53%	230,176
Oct 2, 2024	53.68	53.74	52.25	52.54	52.54	-2.43%	409,775
Oct 1, 2024	54.60	54.64	53.17	53.85	53.85	-1.50%	392,183
Sep 30, 2024	54.97	55.68	54.26	54.67	54.67	-1.19%	332,005
Sep 27, 2024	54.60	56.06	54.09	55.33	55.33	2.07%	445,775
Sep 26, 2024	54.50	54.53	53.73	54.21	54.21	0.72%	492,188
Sep 25, 2024	55.00	55.49	53.73	53.82	53.82	-2.50%	371,273
Sep 24, 2024	56.41	56.60	55.19	55.20	55.20	-1.74%	251,350
Sep 23, 2024	55.82	56.38	55.32	56.18	56.18	0.41%	329,314
Sep 20, 2024	55.53	56.05	54.73	55.95	55.95	1.88%	1,306,599
Sep 19, 2024	54.93	55.31	54.19	54.92	54.92	2.65%	374,200
Sep 18, 2024	53.81	54.67	53.06	53.50	53.50	-1.07%	603,667
Sep 17, 2024	54.90	55.44	53.85	54.08	54.08	-0.44%	351,801
Sep 16, 2024	55.23	55.24	53.66	54.32	54.32	-1.68%	473,430
Sep 13, 2024	54.75	55.57	54.36	55.25	55.25	2.30%	463,067
Sep 12, 2024	54.49	54.73	53.59	54.01	54.01	-0.39%	624,331
Sep 11, 2024	53.90	54.86	53.10	54.22	54.22	-0.04%	1,025,561
Sep 10, 2024	55.76	55.76	53.74	54.24	54.24	-2.11%	430,546
Sep 9, 2024	55.05	55.81	54.01	55.41	55.41	1.21%	720,037
Sep 6, 2024	57.44	57.70	54.67	54.75	54.75	-5.41%	825,919
Sep 5, 2024	58.26	58.66	57.58	57.88	57.88	-0.64%	292,038
Sep 4, 2024	57.93	58.80	57.60	58.25	58.25	0.10%	265,558
Sep 3, 2024	58.98	59.71	57.72	58.19	58.19	-2.27%	498,584
Aug 30, 2024	60.03	60.58	59.43	59.54	59.54	-0.42%	687,396
Aug 29, 2024	59.12	60.57	58.56	59.79	59.79	2.15%	300,002
Aug 28, 2024	59.10	59.47	58.46	58.53	58.53	-1.38%	311,818
Aug 27, 2024	59.57	60.12	59.31	59.35	59.35	-0.85%	257,359
Aug 26, 2024	61.67	61.91	59.79	59.86	59.86	-2.93%	404,703
Aug 23, 2024	60.32	62.14	60.18	61.67	61.67	2.66%	549,580
Aug 22, 2024	59.64	60.72	59.63	60.07	60.07	0.79%	363,171
Aug 21, 2024	58.92	59.86	58.71	59.60	59.60	1.92%	344,115
Aug 20, 2024	58.94	59.05	58.31	58.48	58.48	-1.12%	308,863
Aug 19, 2024	59.64	59.75	58.85	59.14	59.14	-0.84%	397,036
Aug 16, 2024	60.14	60.37	59.55	59.64	59.64	-1.13%	454,995
Aug 15, 2024	61.29	61.56	59.97	60.32	60.32	0.48%	419,673
Aug 14, 2024	60.53	60.84	59.70	60.03	60.03	-0.71%	360,746
Aug 13, 2024	59.81	60.79	59.65	60.46	60.46	1.84%	362,268
Aug 12, 2024	61.23	61.76	59.22	59.37	59.37	-2.91%	339,361
Aug 9, 2024	63.10	65.26	60.93	61.15	61.15	-6.78%	752,657
Aug 8, 2024	65.29	65.96	64.47	65.60	65.60	1.91%	506,129
Aug 7, 2024	65.97	66.86	63.85	64.37	64.37	-0.91%	241,707
Aug 6, 2024	64.19	66.15	63.68	64.96	64.96	1.56%	322,579
Aug 5, 2024	62.06	65.26	61.75	63.96	63.96	-3.02%	337,533
Aug 2, 2024	65.48	66.86	65.46	65.95	65.95	-3.50%	305,063
Aug 1, 2024	70.39	71.26	67.61	68.34	68.34	-3.13%	306,982
Jul 31, 2024	71.90	71.98	70.11	70.55	70.55	-0.90%	413,974
Jul 30, 2024	70.82	71.40	70.49	71.19	71.19	1.42%	228,993
Jul 29, 2024	69.62	70.39	69.36	70.19	70.19	1.12%	263,076
Jul 26, 2024	69.70	70.66	68.79	69.41	69.41	0.97%	228,872
Jul 25, 2024	67.31	69.90	67.17	68.74	68.74	2.46%	428,666
Jul 24, 2024	68.68	69.48	67.03	67.09	67.09	-2.80%	215,017
Jul 23, 2024	67.98	69.33	67.80	69.02	69.02	1.95%	233,010
Jul 22, 2024	67.41	67.93	66.79	67.70	67.70	0.73%	269,858
Jul 19, 2024	68.00	68.41	66.86	67.21	67.21	-0.93%	223,922
Jul 18, 2024	68.63	69.57	67.40	67.84	67.84	-1.85%	210,450
Jul 17, 2024	69.67	70.18	68.78	69.12	69.12	-0.83%	352,442
Jul 16, 2024	67.58	69.99	67.58	69.70	69.70	4.11%	592,269
Jul 15, 2024	66.27	67.43	65.96	66.95	66.95	1.86%	355,253
Jul 12, 2024	66.96	67.15	65.65	65.73	65.73	-1.07%	418,218
Jul 11, 2024	66.06	66.92	65.66	66.44	66.44	2.78%	392,382
Jul 10, 2024	64.32	64.74	63.80	64.64	64.64	0.78%	213,528
Jul 9, 2024	64.19	64.60	63.26	64.14	64.14	-0.34%	230,190
Jul 8, 2024	64.71	65.11	64.35	64.36	64.36	-0.06%	228,431
Jul 5, 2024	64.02	64.71	64.00	64.40	64.40	0.12%	241,553
Jul 3, 2024	63.36	64.57	63.16	64.32	64.32	1.93%	216,229
Jul 2, 2024	62.79	63.30	62.31	63.10	63.10	0.49%	293,056
Jul 1, 2024	63.62	63.87	61.50	62.79	62.79	-1.18%	1,014,579
Jun 28, 2024	63.57	64.23	63.00	63.54	63.54	0.78%	1,406,491
Jun 27, 2024	62.17	63.41	61.55	63.05	63.05	2.37%	1,136,345
Jun 26, 2024	61.26	61.70	60.69	61.59	61.59	0.28%	1,131,417
Jun 25, 2024	61.91	62.39	61.07	61.42	61.42	-0.87%	1,182,306
Jun 24, 2024	62.40	63.06	61.49	61.96	61.96	-0.69%	909,989
Jun 21, 2024	61.17	62.40	60.53	62.39	62.39	2.43%	782,464
Jun 20, 2024	60.97	61.39	60.60	60.91	60.91	-0.67%	263,295
Jun 18, 2024	61.90	62.17	61.21	61.32	61.32	-0.70%	250,645
Jun 17, 2024	61.83	62.20	61.13	61.75	61.75	-0.15%	309,789
Jun 14, 2024	61.88	62.25	61.03	61.84	61.84	-0.88%	869,550
Jun 13, 2024	63.20	63.20	61.95	62.39	62.39	-1.45%	363,033
Jun 12, 2024	63.83	64.43	63.22	63.31	63.31	1.05%	632,719
Jun 11, 2024	62.33	62.98	62.10	62.65	62.65	0.05%	461,706
Jun 10, 2024	61.72	62.69	61.11	62.62	62.62	0.53%	417,786