Alarm.com Holdings, Inc. (ALRM)
NASDAQ: ALRM · Real-Time Price · USD
54.35
-0.97 (-1.75%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Alarm.com Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 71.90 | 71.98 | 70.11 | 70.55 | 70.55 | -0.90% | 413,974 |
Jul 30, 2024 | 70.82 | 71.40 | 70.49 | 71.19 | 71.19 | 1.42% | 228,993 |
Jul 29, 2024 | 69.62 | 70.39 | 69.36 | 70.19 | 70.19 | 1.12% | 263,076 |
Jul 26, 2024 | 69.70 | 70.66 | 68.79 | 69.41 | 69.41 | 0.97% | 228,872 |
Jul 25, 2024 | 67.31 | 69.90 | 67.17 | 68.74 | 68.74 | 2.46% | 428,666 |
Jul 24, 2024 | 68.68 | 69.48 | 67.03 | 67.09 | 67.09 | -2.80% | 215,017 |
Jul 23, 2024 | 67.98 | 69.33 | 67.80 | 69.02 | 69.02 | 1.95% | 233,010 |
Jul 22, 2024 | 67.41 | 67.93 | 66.79 | 67.70 | 67.70 | 0.73% | 269,858 |
Jul 19, 2024 | 68.00 | 68.41 | 66.86 | 67.21 | 67.21 | -0.93% | 223,922 |
Jul 18, 2024 | 68.63 | 69.57 | 67.40 | 67.84 | 67.84 | -1.85% | 210,450 |
Jul 17, 2024 | 69.67 | 70.18 | 68.78 | 69.12 | 69.12 | -0.83% | 352,442 |
Jul 16, 2024 | 67.58 | 69.99 | 67.58 | 69.70 | 69.70 | 4.11% | 592,269 |
Jul 15, 2024 | 66.27 | 67.43 | 65.96 | 66.95 | 66.95 | 1.86% | 355,253 |
Jul 12, 2024 | 66.96 | 67.15 | 65.65 | 65.73 | 65.73 | -1.07% | 418,218 |
Jul 11, 2024 | 66.06 | 66.92 | 65.66 | 66.44 | 66.44 | 2.78% | 392,382 |
Jul 10, 2024 | 64.32 | 64.74 | 63.80 | 64.64 | 64.64 | 0.78% | 213,528 |
Jul 9, 2024 | 64.19 | 64.60 | 63.26 | 64.14 | 64.14 | -0.34% | 230,190 |
Jul 8, 2024 | 64.71 | 65.11 | 64.35 | 64.36 | 64.36 | -0.06% | 228,431 |
Jul 5, 2024 | 64.02 | 64.71 | 64.00 | 64.40 | 64.40 | 0.12% | 241,553 |
Jul 3, 2024 | 63.36 | 64.57 | 63.16 | 64.32 | 64.32 | 1.93% | 216,229 |
Jul 2, 2024 | 62.79 | 63.30 | 62.31 | 63.10 | 63.10 | 0.49% | 293,056 |
Jul 1, 2024 | 63.62 | 63.87 | 61.50 | 62.79 | 62.79 | -1.18% | 1,014,579 |
Jun 28, 2024 | 63.57 | 64.23 | 63.00 | 63.54 | 63.54 | 0.78% | 1,406,491 |
Jun 27, 2024 | 62.17 | 63.41 | 61.55 | 63.05 | 63.05 | 2.37% | 1,136,345 |
Jun 26, 2024 | 61.26 | 61.70 | 60.69 | 61.59 | 61.59 | 0.28% | 1,131,417 |
Jun 25, 2024 | 61.91 | 62.39 | 61.07 | 61.42 | 61.42 | -0.87% | 1,182,306 |
Jun 24, 2024 | 62.40 | 63.06 | 61.49 | 61.96 | 61.96 | -0.69% | 909,989 |
Jun 21, 2024 | 61.17 | 62.40 | 60.53 | 62.39 | 62.39 | 2.43% | 782,464 |
Jun 20, 2024 | 60.97 | 61.39 | 60.60 | 60.91 | 60.91 | -0.67% | 263,295 |
Jun 18, 2024 | 61.90 | 62.17 | 61.21 | 61.32 | 61.32 | -0.70% | 250,645 |
Jun 17, 2024 | 61.83 | 62.20 | 61.13 | 61.75 | 61.75 | -0.15% | 309,789 |
Jun 14, 2024 | 61.88 | 62.25 | 61.03 | 61.84 | 61.84 | -0.88% | 869,550 |
Jun 13, 2024 | 63.20 | 63.20 | 61.95 | 62.39 | 62.39 | -1.45% | 363,033 |
Jun 12, 2024 | 63.83 | 64.43 | 63.22 | 63.31 | 63.31 | 1.05% | 632,719 |
Jun 11, 2024 | 62.33 | 62.98 | 62.10 | 62.65 | 62.65 | 0.05% | 461,706 |
Jun 10, 2024 | 61.72 | 62.69 | 61.11 | 62.62 | 62.62 | 0.53% | 417,786 |