Alarm.com Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	63.50	64.58	62.49	62.95	62.95	-2.18%	1,583,826
Dec 19, 2024	65.43	65.76	63.64	64.35	64.35	-0.29%	410,538
Dec 18, 2024	68.05	68.54	64.18	64.54	64.54	-4.89%	496,991
Dec 17, 2024	67.43	67.95	66.70	67.86	67.86	0.22%	399,921
Dec 16, 2024	66.92	68.00	66.80	67.71	67.71	0.89%	284,063
Dec 13, 2024	67.22	67.50	65.90	67.11	67.11	0.01%	338,120
Dec 12, 2024	67.66	68.53	66.40	67.10	67.10	-1.57%	419,050
Dec 11, 2024	68.53	68.76	67.74	68.17	68.17	0.16%	647,342
Dec 10, 2024	68.22	69.02	67.69	68.06	68.06	-0.31%	483,353
Dec 9, 2024	68.70	69.12	68.15	68.27	68.27	-0.20%	460,463
Dec 6, 2024	68.58	68.97	68.07	68.41	68.41	0.68%	343,366
Dec 5, 2024	68.72	68.91	67.75	67.95	67.95	-1.25%	478,656
Dec 4, 2024	66.23	70.06	66.20	68.81	68.81	4.18%	870,733
Dec 3, 2024	64.92	66.08	64.55	66.05	66.05	2.15%	313,101
Dec 2, 2024	65.12	65.35	64.08	64.66	64.66	-0.74%	374,993
Nov 29, 2024	64.34	65.19	64.24	65.14	65.14	1.51%	247,253
Nov 27, 2024	64.60	64.92	63.55	64.17	64.17	-0.56%	319,711
Nov 26, 2024	64.21	65.08	64.01	64.53	64.53	-0.51%	343,215
Nov 25, 2024	62.79	65.55	62.79	64.86	64.86	4.08%	564,883
Nov 22, 2024	61.06	62.41	60.84	62.32	62.32	2.53%	284,912
Nov 21, 2024	60.54	60.83	59.99	60.78	60.78	0.96%	316,918
Nov 20, 2024	59.67	60.32	59.10	60.20	60.20	0.74%	450,101
Nov 19, 2024	58.92	59.88	58.88	59.76	59.76	0.69%	365,909
Nov 18, 2024	59.70	59.94	58.57	59.35	59.35	-0.84%	416,037
Nov 15, 2024	60.04	60.22	59.06	59.85	59.85	-0.13%	487,120
Nov 14, 2024	60.59	60.59	59.34	59.93	59.93	-1.67%	341,126
Nov 13, 2024	60.42	61.58	60.16	60.95	60.95	0.74%	599,575
Nov 12, 2024	61.07	61.83	59.82	60.50	60.50	-1.42%	505,988
Nov 11, 2024	61.65	62.91	60.99	61.37	61.37	-3.37%	656,285
Nov 8, 2024	65.90	67.30	62.57	63.51	63.51	11.15%	903,716
Nov 7, 2024	58.00	58.58	57.08	57.14	57.14	-1.48%	661,737
Nov 6, 2024	57.89	59.32	57.77	58.00	58.00	3.57%	619,253
Nov 5, 2024	54.66	56.14	54.50	56.00	56.00	3.88%	455,112
Nov 4, 2024	53.22	54.74	53.14	53.91	53.91	0.92%	338,995
Nov 1, 2024	53.48	54.56	53.29	53.42	53.42	0.17%	310,526
Oct 31, 2024	54.22	54.51	53.31	53.33	53.33	-1.88%	282,597
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