Alarm.com Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	60.98	61.22	58.75	59.55	59.55	-1.67%	740,405
Feb 20, 2025	60.41	61.25	59.92	60.56	60.56	-0.28%	528,839
Feb 19, 2025	60.85	61.15	60.38	60.73	60.73	-1.32%	511,326
Feb 18, 2025	62.74	62.97	60.67	61.54	61.54	-2.27%	435,528
Feb 14, 2025	63.88	64.26	62.79	62.97	62.97	-1.33%	467,512
Feb 13, 2025	62.91	63.93	62.75	63.82	63.82	1.95%	178,270
Feb 12, 2025	62.58	62.99	61.64	62.60	62.60	-1.51%	248,294
Feb 11, 2025	61.84	63.71	61.84	63.56	63.56	1.70%	433,695
Feb 10, 2025	62.83	62.98	62.27	62.50	62.50	0.14%	201,601
Feb 7, 2025	63.36	63.36	61.46	62.41	62.41	-1.53%	263,284
Feb 6, 2025	62.61	63.60	62.15	63.38	63.38	1.17%	257,286
Feb 5, 2025	62.76	63.17	61.41	62.65	62.65	0.29%	267,249
Feb 4, 2025	61.03	62.64	60.48	62.47	62.47	1.94%	260,741
Feb 3, 2025	59.52	61.49	59.25	61.28	61.28	1.01%	280,643
Jan 31, 2025	61.45	61.61	60.27	60.67	60.67	-0.95%	234,753
Jan 30, 2025	61.48	62.21	60.88	61.25	61.25	0.08%	180,577
Jan 29, 2025	62.06	62.07	60.98	61.20	61.20	-1.88%	319,584
Jan 28, 2025	61.95	62.64	61.67	62.37	62.37	0.61%	229,248
Jan 27, 2025	61.17	63.04	61.17	61.99	61.99	0.86%	232,240
Jan 24, 2025	61.84	62.48	61.36	61.46	61.46	-1.09%	169,149
Jan 23, 2025	61.14	62.22	61.10	62.14	62.14	0.68%	270,672
Jan 22, 2025	62.06	62.25	61.15	61.72	61.72	-0.66%	234,110
Jan 21, 2025	61.80	62.59	61.43	62.13	62.13	1.25%	303,260
Jan 17, 2025	62.12	62.12	61.09	61.36	61.36	-0.03%	175,432
Jan 16, 2025	60.91	61.77	60.90	61.38	61.38	0.76%	209,349
Jan 15, 2025	61.95	62.02	60.66	60.92	60.92	0.51%	278,569
Jan 14, 2025	59.79	60.74	59.52	60.61	60.61	1.68%	238,442
Jan 13, 2025	58.67	59.71	58.67	59.61	59.61	0.27%	325,250
Jan 10, 2025	59.47	59.85	58.88	59.45	59.45	-1.70%	289,964
Jan 8, 2025	59.24	60.63	59.22	60.48	60.48	1.04%	329,171
Jan 7, 2025	60.82	61.12	59.37	59.86	59.86	-1.38%	259,715
Jan 6, 2025	60.53	61.32	60.30	60.70	60.70	0.55%	327,658
Jan 3, 2025	59.78	60.45	59.29	60.37	60.37	0.90%	274,436
Jan 2, 2025	61.05	61.30	59.42	59.83	59.83	-1.60%	378,350
Dec 31, 2024	61.44	61.72	60.64	60.80	60.80	-0.43%	249,079
Dec 30, 2024	61.66	61.86	60.63	61.06	61.06	-1.63%	213,408
Dec 27, 2024	62.65	63.04	61.31	62.07	62.07	-1.44%	192,169
Dec 26, 2024	61.72	63.19	61.51	62.98	62.98	1.09%	233,882
Dec 24, 2024	61.46	62.58	61.31	62.30	62.30	1.61%	154,447
Dec 23, 2024	62.95	63.55	61.26	61.31	61.31	-2.61%	455,167
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