Alarm.com Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	54.89	55.17	53.65	53.89	-	-1.06%	47,140
Sep 30, 2026	53.92	54.77	53.88	54.47	54.47	1.17%	339,938
Sep 29, 2026	53.66	53.96	53.15	53.84	53.84	0.13%	330,430
Sep 28, 2026	52.94	53.85	52.24	53.77	53.77	0.73%	292,218
Sep 25, 2026	53.49	53.79	53.10	53.38	53.38	-0.11%	260,113
Sep 24, 2026	53.37	53.52	52.40	53.44	53.44	0.17%	463,989
Sep 23, 2026	53.18	54.36	52.66	53.35	53.35	0.36%	307,401
Sep 22, 2026	53.86	53.91	52.12	53.16	53.16	0.04%	391,446
Sep 21, 2026	54.26	54.31	52.76	53.14	53.14	-1.52%	411,143
Sep 18, 2026	54.00	54.18	53.30	53.96	53.96	-0.53%	976,754
Sep 17, 2026	55.48	55.79	54.07	54.25	54.25	-2.22%	437,948
Sep 16, 2026	54.89	55.79	54.76	55.48	55.48	0.40%	481,911
Sep 15, 2026	54.93	55.71	54.77	55.26	55.26	-0.23%	493,059
Sep 14, 2026	56.14	56.94	55.38	55.39	55.39	0.05%	409,537
Sep 11, 2026	55.50	55.90	54.21	55.36	55.36	0.34%	412,706
Sep 10, 2026	54.94	55.67	54.64	55.17	55.17	0.33%	304,057
Sep 9, 2026	55.66	55.98	54.81	54.99	54.99	-1.82%	336,933
Sep 8, 2026	55.82	56.16	54.58	56.01	56.01	-0.83%	432,089
Sep 4, 2026	56.44	56.88	55.56	56.48	56.48	-0.44%	240,947
Sep 3, 2026	57.31	57.95	56.19	56.73	56.73	0.32%	377,585
Sep 2, 2026	55.96	56.71	55.62	56.55	56.55	1.69%	361,483
Sep 1, 2026	57.01	57.67	55.50	55.61	55.61	-3.39%	421,273
Aug 31, 2026	56.98	58.07	56.89	57.56	57.56	0.16%	453,480
Aug 28, 2026	57.60	58.03	57.34	57.47	57.47	-0.23%	358,011
Aug 27, 2026	56.93	57.84	56.82	57.60	57.60	1.57%	362,572
Aug 26, 2026	56.13	56.85	56.13	56.71	56.71	-0.09%	273,538
Aug 25, 2026	57.49	57.76	56.54	56.76	56.76	-1.42%	230,721
Aug 24, 2026	57.24	58.15	57.24	57.58	57.58	0.12%	349,515
Aug 21, 2026	57.46	57.90	56.71	57.51	57.51	0.79%	350,907
Aug 20, 2026	57.24	57.63	56.72	57.06	57.06	-0.56%	416,618
Aug 19, 2026	55.73	57.65	55.73	57.38	57.38	3.26%	387,010
Aug 18, 2026	55.69	56.08	55.43	55.57	55.57	1.04%	246,929
Aug 17, 2026	54.87	55.46	54.07	55.00	55.00	-1.03%	371,016
Aug 14, 2026	56.24	56.31	55.13	55.57	55.57	-0.39%	394,592
Aug 13, 2026	56.08	56.37	54.84	55.79	55.79	0.60%	432,325
Aug 12, 2026	55.57	56.12	54.79	55.46	55.46	-1.61%	292,359
Aug 11, 2026	56.01	57.03	55.60	56.37	56.37	-0.14%	353,197
Aug 10, 2026	57.53	57.91	56.12	56.45	56.45	-1.88%	405,427
Aug 7, 2026	57.13	57.80	55.41	57.53	57.53	2.20%	506,627
Aug 6, 2026	56.09	56.70	55.65	56.29	56.29	-0.65%	408,183
Aug 5, 2026	56.37	56.74	55.35	56.66	56.66	1.41%	422,534
Aug 4, 2026	55.09	56.11	54.89	55.87	55.87	0.59%	386,946
Aug 3, 2026	55.45	56.42	55.25	55.54	55.54	1.44%	382,253
Jul 31, 2026	54.66	54.84	53.80	54.75	54.75	0.98%	362,543
Jul 30, 2026	54.94	55.11	53.41	54.22	54.22	-2.64%	395,316
Jul 29, 2026	54.85	56.17	54.53	55.69	55.69	2.16%	473,186
Jul 28, 2026	54.36	55.83	54.36	54.51	54.51	1.66%	446,945
Jul 27, 2026	52.72	54.41	52.30	53.62	53.62	3.55%	531,650
Jul 24, 2026	51.20	52.34	50.90	51.78	51.78	2.53%	332,398
Jul 23, 2026	50.54	50.89	49.95	50.50	50.50	-0.08%	487,589