Alarm.com Holdings, Inc. (ALRM)
NASDAQ: ALRM · Real-Time Price · USD
47.22
-1.00 (-2.07%)
Feb 9, 2026, 4:00 PM EST - Market closed
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 48.00 | 48.45 | 47.10 | 47.22 | 47.22 | -2.07% | 508,040 |
| Feb 6, 2026 | 46.86 | 48.60 | 46.86 | 48.22 | 48.22 | 3.86% | 580,991 |
| Feb 5, 2026 | 46.42 | 47.65 | 46.28 | 46.43 | 46.43 | -0.04% | 529,325 |
| Feb 4, 2026 | 45.43 | 46.76 | 45.04 | 46.45 | 46.45 | 1.86% | 396,069 |
| Feb 3, 2026 | 48.23 | 48.47 | 45.39 | 45.60 | 45.60 | -5.98% | 716,656 |
| Feb 2, 2026 | 48.81 | 49.33 | 48.29 | 48.50 | 48.50 | -0.57% | 311,984 |
| Jan 30, 2026 | 48.56 | 49.37 | 48.33 | 48.78 | 48.78 | -0.18% | 451,402 |
| Jan 29, 2026 | 48.79 | 49.01 | 47.78 | 48.87 | 48.87 | 0.31% | 557,915 |
| Jan 28, 2026 | 49.22 | 49.49 | 48.71 | 48.72 | 48.72 | -0.71% | 248,678 |
| Jan 27, 2026 | 49.76 | 49.90 | 48.66 | 49.07 | 49.07 | -1.51% | 263,172 |
| Jan 26, 2026 | 49.08 | 49.93 | 48.99 | 49.82 | 49.82 | 1.82% | 241,170 |
| Jan 23, 2026 | 50.39 | 50.90 | 48.22 | 48.93 | 48.93 | -3.11% | 458,156 |
| Jan 22, 2026 | 49.39 | 50.61 | 49.25 | 50.50 | 50.50 | 2.50% | 285,779 |
| Jan 21, 2026 | 49.25 | 49.84 | 48.83 | 49.27 | 49.27 | - | 412,459 |
| Jan 20, 2026 | 49.66 | 50.50 | 49.24 | 49.27 | 49.27 | -2.86% | 355,179 |
| Jan 16, 2026 | 50.65 | 50.88 | 49.61 | 50.72 | 50.72 | -0.08% | 381,978 |
| Jan 15, 2026 | 51.23 | 51.52 | 50.68 | 50.76 | 50.76 | -0.80% | 264,998 |
| Jan 14, 2026 | 51.30 | 51.68 | 50.56 | 51.17 | 51.17 | -0.47% | 328,160 |
| Jan 13, 2026 | 52.19 | 52.24 | 51.35 | 51.41 | 51.41 | -1.06% | 313,043 |
| Jan 12, 2026 | 51.67 | 52.33 | 51.25 | 51.96 | 51.96 | 0.06% | 307,221 |
| Jan 9, 2026 | 51.80 | 52.30 | 51.29 | 51.93 | 51.93 | -0.02% | 222,638 |
| Jan 8, 2026 | 51.82 | 52.47 | 51.67 | 51.94 | 51.94 | -0.48% | 306,855 |
| Jan 7, 2026 | 51.40 | 52.69 | 51.25 | 52.19 | 52.19 | 1.73% | 343,483 |
| Jan 6, 2026 | 51.30 | 51.73 | 51.07 | 51.30 | 51.30 | -0.33% | 414,987 |
| Jan 5, 2026 | 51.30 | 52.76 | 51.26 | 51.47 | 51.47 | 0.45% | 333,462 |
| Jan 2, 2026 | 51.14 | 51.52 | 50.21 | 51.24 | 51.24 | 0.43% | 455,188 |
| Dec 31, 2025 | 51.66 | 51.75 | 51.00 | 51.02 | 51.02 | -1.45% | 249,424 |
| Dec 30, 2025 | 51.57 | 52.12 | 51.37 | 51.77 | 51.77 | -0.10% | 207,030 |
| Dec 29, 2025 | 51.79 | 52.08 | 51.44 | 51.82 | 51.82 | 0.02% | 228,053 |
| 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 |