Alarm.com Holdings, Inc. (ALRM)
NASDAQ: ALRM · Real-Time Price · USD
51.81
-0.05 (-0.10%)
Dec 26, 2025, 4:00 PM EST - Market closed
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 51.72 | 51.89 | 51.36 | 51.81 | 51.81 | -0.10% | 192,040 |
| Dec 24, 2025 | 51.71 | 52.07 | 51.65 | 51.86 | 51.86 | 0.17% | 81,827 |
| Dec 23, 2025 | 52.08 | 52.13 | 51.07 | 51.77 | 51.77 | -0.98% | 467,040 |
| Dec 22, 2025 | 52.68 | 53.19 | 52.17 | 52.28 | 52.28 | -0.72% | 346,779 |
| Dec 19, 2025 | 52.88 | 53.50 | 52.50 | 52.66 | 52.66 | -0.87% | 845,858 |
| Dec 18, 2025 | 52.95 | 53.61 | 52.52 | 53.12 | 53.12 | 1.24% | 453,906 |
| Dec 17, 2025 | 51.73 | 52.51 | 51.38 | 52.47 | 52.47 | 1.20% | 474,002 |
| Dec 16, 2025 | 51.49 | 52.43 | 51.41 | 51.85 | 51.85 | 0.72% | 412,887 |
| Dec 15, 2025 | 52.10 | 52.11 | 51.00 | 51.48 | 51.48 | -1.30% | 522,917 |
| Dec 12, 2025 | 52.92 | 53.14 | 52.10 | 52.16 | 52.16 | -1.16% | 542,726 |
| Dec 11, 2025 | 52.86 | 53.29 | 52.40 | 52.77 | 52.77 | -0.17% | 390,611 |
| Dec 10, 2025 | 52.36 | 52.99 | 52.03 | 52.86 | 52.86 | 0.72% | 398,976 |
| Dec 9, 2025 | 52.29 | 52.87 | 51.96 | 52.48 | 52.48 | 0.36% | 273,491 |
| Dec 8, 2025 | 52.45 | 52.68 | 52.04 | 52.29 | 52.29 | 0.36% | 337,520 |
| Dec 5, 2025 | 51.81 | 52.38 | 51.31 | 52.10 | 52.10 | 0.35% | 386,179 |
| Dec 4, 2025 | 52.11 | 52.13 | 51.44 | 51.92 | 51.92 | -0.36% | 375,051 |
| Dec 3, 2025 | 51.70 | 52.15 | 51.02 | 52.11 | 52.11 | 1.09% | 364,592 |
| Dec 2, 2025 | 51.63 | 51.83 | 51.01 | 51.55 | 51.55 | 0.29% | 359,768 |
| Dec 1, 2025 | 51.51 | 52.25 | 51.10 | 51.40 | 51.40 | -1.08% | 419,999 |
| Nov 28, 2025 | 52.23 | 52.50 | 51.60 | 51.96 | 51.96 | 0.48% | 206,387 |
| Nov 26, 2025 | 52.20 | 52.33 | 51.65 | 51.71 | 51.71 | -1.49% | 562,717 |
| Nov 25, 2025 | 52.63 | 53.98 | 52.38 | 52.49 | 52.49 | -0.27% | 584,984 |
| Nov 24, 2025 | 49.81 | 52.72 | 49.76 | 52.63 | 52.63 | 5.32% | 749,988 |
| Nov 21, 2025 | 48.50 | 50.20 | 48.25 | 49.97 | 49.97 | 4.89% | 965,994 |
| Nov 20, 2025 | 48.74 | 48.82 | 47.59 | 47.64 | 47.64 | -1.06% | 324,669 |
| Nov 19, 2025 | 48.79 | 48.99 | 48.10 | 48.15 | 48.15 | -1.43% | 327,974 |
| Nov 18, 2025 | 48.20 | 49.13 | 48.10 | 48.85 | 48.85 | 1.31% | 355,556 |
| Nov 17, 2025 | 49.81 | 49.81 | 47.89 | 48.22 | 48.22 | -4.14% | 328,771 |
| Nov 14, 2025 | 50.22 | 50.46 | 49.56 | 50.30 | 50.30 | -0.22% | 294,458 |
| Nov 13, 2025 | 49.78 | 50.81 | 49.23 | 50.41 | 50.41 | 0.52% | 344,194 |
| Nov 12, 2025 | 50.59 | 51.26 | 49.92 | 50.15 | 50.15 | -0.87% | 560,382 |
| Nov 11, 2025 | 50.70 | 51.17 | 50.25 | 50.59 | 50.59 | 0.26% | 265,590 |
| Nov 10, 2025 | 50.32 | 50.92 | 49.73 | 50.46 | 50.46 | 1.20% | 300,424 |
| Nov 7, 2025 | 48.88 | 50.65 | 48.50 | 49.86 | 49.86 | 5.79% | 482,592 |
| Nov 6, 2025 | 47.47 | 48.24 | 46.65 | 47.13 | 47.13 | -1.17% | 485,580 |
| Nov 5, 2025 | 48.59 | 48.96 | 47.54 | 47.69 | 47.69 | -1.69% | 450,747 |
| Nov 4, 2025 | 48.72 | 49.04 | 48.10 | 48.51 | 48.51 | -1.14% | 332,219 |
| Nov 3, 2025 | 49.33 | 49.52 | 48.56 | 49.07 | 49.07 | -0.30% | 285,352 |
| Oct 31, 2025 | 48.83 | 49.57 | 48.37 | 49.22 | 49.22 | 0.26% | 318,940 |
| Oct 30, 2025 | 48.97 | 49.45 | 48.39 | 49.09 | 49.09 | -0.02% | 470,007 |
| Oct 29, 2025 | 51.62 | 51.81 | 49.07 | 49.10 | 49.10 | -5.47% | 528,464 |
| Oct 28, 2025 | 51.50 | 52.39 | 51.15 | 51.94 | 51.94 | 0.85% | 323,839 |
| Oct 27, 2025 | 51.75 | 52.07 | 51.15 | 51.50 | 51.50 | -0.48% | 209,399 |
| Oct 24, 2025 | 51.36 | 51.82 | 51.23 | 51.75 | 51.75 | 1.49% | 232,204 |
| Oct 23, 2025 | 50.92 | 51.27 | 50.47 | 50.99 | 50.99 | -0.10% | 225,873 |
| Oct 22, 2025 | 51.07 | 51.83 | 50.68 | 51.04 | 51.04 | -0.23% | 367,342 |
| Oct 21, 2025 | 50.29 | 51.49 | 50.03 | 51.16 | 51.16 | 1.65% | 293,465 |
| Oct 20, 2025 | 49.98 | 50.50 | 49.70 | 50.33 | 50.33 | 1.23% | 224,870 |
| Oct 17, 2025 | 50.06 | 50.69 | 49.66 | 49.72 | 49.72 | -1.72% | 306,753 |
| Oct 16, 2025 | 51.10 | 51.19 | 50.27 | 50.59 | 50.59 | -1.08% | 241,264 |