Alarm.com Holdings, Inc. (ALRM)
NASDAQ: ALRM · Real-Time Price · USD
43.86
+0.45 (1.04%)
At close: Apr 14, 2026, 4:00 PM EDT
43.77
-0.09 (-0.21%)
After-hours: Apr 14, 2026, 4:19 PM EDT
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 43.72 | 44.36 | 43.22 | 43.82 | - | 0.94% | 394,044 |
| Apr 13, 2026 | 42.65 | 43.44 | 42.56 | 43.41 | 43.41 | 1.78% | 625,501 |
| Apr 10, 2026 | 43.45 | 43.54 | 41.92 | 42.65 | 42.65 | -2.04% | 576,593 |
| Apr 9, 2026 | 44.35 | 44.70 | 42.57 | 43.54 | 43.54 | -2.57% | 679,398 |
| Apr 8, 2026 | 45.00 | 45.77 | 44.54 | 44.69 | 44.69 | 0.59% | 622,478 |
| Apr 7, 2026 | 43.87 | 44.47 | 43.68 | 44.43 | 44.43 | 0.54% | 343,381 |
| Apr 6, 2026 | 43.57 | 44.36 | 43.35 | 44.19 | 44.19 | 1.19% | 293,735 |
| Apr 2, 2026 | 42.82 | 43.72 | 42.28 | 43.67 | 43.67 | 0.85% | 267,331 |
| Apr 1, 2026 | 43.48 | 43.73 | 42.52 | 43.30 | 43.30 | 0.25% | 318,578 |
| Mar 31, 2026 | 42.98 | 43.67 | 42.36 | 43.19 | 43.19 | 2.01% | 414,725 |
| Mar 30, 2026 | 42.59 | 43.09 | 42.16 | 42.34 | 42.34 | -0.35% | 392,378 |
| Mar 27, 2026 | 42.69 | 43.12 | 41.50 | 42.49 | 42.49 | -1.67% | 426,874 |
| Mar 26, 2026 | 42.52 | 43.76 | 42.52 | 43.21 | 43.21 | 0.79% | 302,067 |
| Mar 25, 2026 | 44.01 | 44.47 | 42.27 | 42.87 | 42.87 | -1.52% | 353,001 |
| Mar 24, 2026 | 44.61 | 44.61 | 43.40 | 43.53 | 43.53 | -3.27% | 420,089 |
| Mar 23, 2026 | 45.28 | 45.50 | 44.00 | 45.00 | 45.00 | 1.42% | 437,920 |
| Mar 20, 2026 | 46.14 | 46.14 | 44.25 | 44.37 | 44.37 | -4.19% | 952,649 |
| Mar 19, 2026 | 45.63 | 47.06 | 45.63 | 46.31 | 46.31 | 0.54% | 292,872 |
| Mar 18, 2026 | 45.59 | 46.64 | 45.59 | 46.06 | 46.06 | -0.20% | 393,032 |
| Mar 17, 2026 | 46.19 | 47.31 | 45.91 | 46.15 | 46.15 | 0.04% | 334,719 |
| Mar 16, 2026 | 46.95 | 47.06 | 46.10 | 46.13 | 46.13 | -1.00% | 403,097 |
| Mar 13, 2026 | 46.90 | 47.11 | 46.07 | 46.60 | 46.60 | -0.65% | 469,224 |
| Mar 12, 2026 | 48.23 | 49.21 | 46.70 | 46.90 | 46.90 | -4.01% | 400,847 |
| Mar 11, 2026 | 48.90 | 49.35 | 48.08 | 48.86 | 48.86 | -0.08% | 295,117 |
| Mar 10, 2026 | 49.50 | 49.97 | 48.31 | 48.90 | 48.90 | -1.37% | 350,506 |
| Mar 9, 2026 | 49.52 | 49.94 | 48.05 | 49.58 | 49.58 | -0.68% | 447,878 |
| Mar 6, 2026 | 49.56 | 50.07 | 48.97 | 49.92 | 49.92 | -0.46% | 429,446 |
| Mar 5, 2026 | 49.80 | 50.51 | 49.26 | 50.15 | 50.15 | 0.06% | 624,416 |
| Mar 4, 2026 | 49.45 | 50.21 | 48.57 | 50.12 | 50.12 | 1.62% | 378,896 |
| Mar 3, 2026 | 46.52 | 49.41 | 46.12 | 49.32 | 49.32 | 3.88% | 433,303 |
| Mar 2, 2026 | 46.69 | 48.17 | 46.65 | 47.48 | 47.48 | -0.77% | 486,930 |
| Feb 27, 2026 | 47.82 | 48.15 | 46.55 | 47.85 | 47.85 | -1.73% | 575,457 |
| Feb 26, 2026 | 47.56 | 48.80 | 47.39 | 48.69 | 48.69 | 3.42% | 774,942 |
| Feb 25, 2026 | 45.53 | 47.15 | 44.50 | 47.08 | 47.08 | 3.54% | 702,246 |
| Feb 24, 2026 | 44.29 | 45.97 | 44.27 | 45.47 | 45.47 | 2.78% | 758,904 |
| Feb 23, 2026 | 45.20 | 45.55 | 43.00 | 44.24 | 44.24 | -2.96% | 854,715 |
| Feb 20, 2026 | 47.07 | 47.40 | 44.78 | 45.59 | 45.59 | 0.86% | 745,972 |
| Feb 19, 2026 | 45.21 | 45.76 | 44.71 | 45.20 | 45.20 | -0.02% | 522,402 |
| Feb 18, 2026 | 45.11 | 45.70 | 44.85 | 45.21 | 45.21 | -0.44% | 482,598 |
| Feb 17, 2026 | 46.24 | 46.75 | 44.91 | 45.41 | 45.41 | -2.09% | 463,309 |
| Feb 13, 2026 | 45.88 | 46.86 | 45.88 | 46.38 | 46.38 | 1.67% | 350,863 |
| Feb 12, 2026 | 46.52 | 46.80 | 44.81 | 45.62 | 45.62 | -1.77% | 411,016 |
| Feb 11, 2026 | 47.44 | 47.50 | 45.87 | 46.44 | 46.44 | -2.27% | 433,640 |
| Feb 10, 2026 | 47.53 | 48.24 | 47.39 | 47.52 | 47.52 | 0.64% | 380,607 |
| 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 |