Alarm.com Holdings, Inc. (ALRM)
NASDAQ: ALRM · Real-Time Price · USD
56.98
+0.03 (0.05%)
Sep 8, 2025, 4:00 PM - Market closed
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 56.95 | 57.19 | 56.11 | 56.98 | 56.98 | 0.05% | 270,094 |
| Sep 5, 2025 | 57.34 | 58.12 | 56.70 | 56.95 | 56.95 | -0.25% | 244,836 |
| Sep 4, 2025 | 56.86 | 57.10 | 55.84 | 57.09 | 57.09 | 0.16% | 266,998 |
| Sep 3, 2025 | 57.37 | 57.57 | 56.65 | 57.00 | 57.00 | -0.75% | 302,415 |
| Sep 2, 2025 | 57.61 | 58.20 | 57.38 | 57.43 | 57.43 | -2.05% | 367,612 |
| Aug 29, 2025 | 58.83 | 59.38 | 57.97 | 58.63 | 58.63 | -0.20% | 363,058 |
| Aug 28, 2025 | 58.77 | 58.93 | 58.26 | 58.75 | 58.75 | 0.39% | 474,866 |
| Aug 27, 2025 | 57.26 | 58.60 | 57.26 | 58.52 | 58.52 | 2.49% | 260,495 |
| Aug 26, 2025 | 57.68 | 58.00 | 56.90 | 57.10 | 57.10 | -1.26% | 353,701 |
| Aug 25, 2025 | 58.97 | 59.10 | 57.79 | 57.83 | 57.83 | -2.25% | 377,153 |
| Aug 22, 2025 | 57.17 | 59.53 | 56.95 | 59.16 | 59.16 | 3.83% | 352,737 |
| Aug 21, 2025 | 56.69 | 57.18 | 56.56 | 56.98 | 56.98 | -0.05% | 190,425 |
| Aug 20, 2025 | 57.51 | 57.51 | 56.54 | 57.01 | 57.01 | -0.70% | 345,987 |
| Aug 19, 2025 | 56.90 | 57.48 | 56.64 | 57.41 | 57.41 | 1.29% | 191,029 |
| Aug 18, 2025 | 55.95 | 56.92 | 55.67 | 56.68 | 56.68 | 1.60% | 329,632 |
| Aug 15, 2025 | 56.94 | 56.94 | 55.63 | 55.79 | 55.79 | -1.69% | 329,826 |
| Aug 14, 2025 | 57.13 | 57.23 | 56.37 | 56.75 | 56.75 | -1.32% | 460,066 |
| Aug 13, 2025 | 55.28 | 58.17 | 54.81 | 57.51 | 57.51 | 4.56% | 767,262 |
| Aug 12, 2025 | 53.84 | 55.04 | 53.05 | 55.00 | 55.00 | 3.00% | 610,984 |
| Aug 11, 2025 | 54.32 | 54.76 | 52.43 | 53.40 | 53.40 | -1.86% | 483,446 |
| Aug 8, 2025 | 55.56 | 56.15 | 54.25 | 54.41 | 54.41 | 0.13% | 695,855 |
| Aug 7, 2025 | 56.10 | 56.24 | 53.57 | 54.34 | 54.34 | -2.56% | 457,458 |
| Aug 6, 2025 | 55.35 | 56.06 | 55.28 | 55.77 | 55.77 | 0.96% | 361,269 |
| Aug 5, 2025 | 55.66 | 55.73 | 55.04 | 55.24 | 55.24 | -0.65% | 326,995 |
| Aug 4, 2025 | 54.24 | 55.60 | 54.24 | 55.60 | 55.60 | 2.87% | 279,358 |
| Aug 1, 2025 | 54.20 | 54.92 | 53.97 | 54.05 | 54.05 | -1.06% | 501,093 |
| Jul 31, 2025 | 55.54 | 55.66 | 54.54 | 54.63 | 54.63 | -2.17% | 301,304 |
| Jul 30, 2025 | 55.76 | 56.70 | 55.54 | 55.84 | 55.84 | 0.18% | 249,966 |
| Jul 29, 2025 | 56.38 | 56.38 | 55.39 | 55.74 | 55.74 | -0.18% | 276,622 |
| Jul 28, 2025 | 55.66 | 56.25 | 55.29 | 55.84 | 55.84 | 0.34% | 333,451 |
| Jul 25, 2025 | 55.29 | 55.75 | 54.89 | 55.65 | 55.65 | 0.65% | 258,961 |
| Jul 24, 2025 | 55.51 | 55.86 | 55.18 | 55.29 | 55.29 | -0.84% | 192,381 |
| Jul 23, 2025 | 55.90 | 56.21 | 55.34 | 55.76 | 55.76 | 0.31% | 233,557 |
| Jul 22, 2025 | 55.22 | 55.95 | 55.05 | 55.59 | 55.59 | 1.02% | 302,443 |
| Jul 21, 2025 | 55.33 | 55.65 | 54.97 | 55.03 | 55.03 | -0.52% | 222,787 |
| Jul 18, 2025 | 55.91 | 56.32 | 55.19 | 55.32 | 55.32 | -0.34% | 232,993 |
| Jul 17, 2025 | 54.77 | 55.73 | 54.77 | 55.51 | 55.51 | 1.37% | 368,138 |
| Jul 16, 2025 | 54.34 | 55.01 | 54.13 | 54.76 | 54.76 | 1.44% | 319,860 |
| Jul 15, 2025 | 54.86 | 54.98 | 53.93 | 53.98 | 53.98 | -1.14% | 229,356 |
| Jul 14, 2025 | 54.48 | 55.28 | 54.15 | 54.60 | 54.60 | -0.31% | 248,933 |
| Jul 11, 2025 | 56.22 | 56.24 | 54.72 | 54.77 | 54.77 | -3.27% | 288,520 |
| Jul 10, 2025 | 57.08 | 57.32 | 56.52 | 56.62 | 56.62 | -1.34% | 260,462 |
| Jul 9, 2025 | 57.01 | 57.60 | 56.58 | 57.39 | 57.39 | 0.60% | 333,737 |
| Jul 8, 2025 | 56.38 | 57.61 | 56.34 | 57.05 | 57.05 | 1.15% | 296,946 |
| Jul 7, 2025 | 57.32 | 57.74 | 56.36 | 56.40 | 56.40 | -2.24% | 310,362 |
| Jul 3, 2025 | 56.95 | 57.86 | 56.87 | 57.69 | 57.69 | 1.09% | 163,540 |
| Jul 2, 2025 | 56.87 | 57.16 | 56.17 | 57.07 | 57.07 | 0.04% | 237,918 |
| Jul 1, 2025 | 56.53 | 57.99 | 56.16 | 57.05 | 57.05 | 0.85% | 301,317 |
| Jun 30, 2025 | 56.50 | 56.92 | 55.88 | 56.57 | 56.57 | 0.39% | 374,559 |
| Jun 27, 2025 | 56.71 | 56.94 | 55.98 | 56.35 | 56.35 | -0.09% | 424,775 |