Alarm.com Holdings, Inc. ALRM
65.36 USD -1.06 (-1.60%)
Regular-session close
65.36 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
65.13 Day range 66.59
42.13 52-week range 67.96
- YTD
- +28.11%
- 1 year
- +29.66%
ALRM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 66.52 | 66.58 | 65.13 | 65.36 | -1.06 | -1.60% | 337,780 |
| Nov 12, 2026 | 66.39 | 66.69 | 65.70 | 66.42 | +0.13 | +0.20% | 407,800 |
| Nov 11, 2026 | 65.55 | 66.73 | 65.24 | 66.29 | +0.43 | +0.65% | 390,700 |
| Nov 10, 2026 | 64.98 | 65.98 | 63.66 | 65.86 | +0.47 | +0.72% | 426,600 |
| Nov 9, 2026 | 65.35 | 65.85 | 63.78 | 65.39 | +0.36 | +0.55% | 569,900 |
| Nov 6, 2026 | 65.39 | 66.99 | 64.29 | 65.03 | -2.00 | -2.98% | 586,400 |
| Nov 5, 2026 | 69.33 | 69.39 | 66.35 | 67.03 | -0.93 | -1.37% | 549,700 |
| Nov 4, 2026 | 66.73 | 68.23 | 66.51 | 67.96 | +2.50 | +3.82% | 586,600 |
| Nov 3, 2026 | 66.03 | 66.31 | 64.54 | 65.46 | -0.57 | -0.86% | 579,800 |
| Nov 2, 2026 | 64.86 | 66.96 | 64.82 | 66.03 | +1.17 | +1.80% | 551,800 |
| Oct 30, 2026 | 67.22 | 67.41 | 64.50 | 64.86 | -1.68 | -2.52% | 721,500 |
| Oct 29, 2026 | 64.81 | 66.64 | 63.60 | 66.54 | +1.62 | +2.50% | 545,300 |
| Oct 28, 2026 | 64.37 | 65.24 | 64.08 | 64.92 | +0.11 | +0.17% | 581,400 |
| Oct 27, 2026 | 64.26 | 64.99 | 63.75 | 64.81 | +0.22 | +0.34% | 435,700 |
| Oct 26, 2026 | 63.91 | 64.81 | 63.67 | 64.59 | +0.45 | +0.70% | 525,900 |
| Oct 23, 2026 | 62.25 | 64.41 | 61.69 | 64.14 | +1.65 | +2.64% | 753,200 |
| Oct 22, 2026 | 59.93 | 62.56 | 59.72 | 62.49 | +2.95 | +4.95% | 844,600 |
| Oct 21, 2026 | 58.79 | 59.70 | 58.58 | 59.54 | +0.86 | +1.47% | 421,100 |
| Oct 20, 2026 | 57.81 | 58.86 | 57.67 | 58.68 | +1.22 | +2.12% | 515,400 |
| Oct 19, 2026 | 57.20 | 58.08 | 57.20 | 57.46 | +0.09 | +0.16% | 387,300 |
| Oct 16, 2026 | 58.14 | 58.62 | 56.94 | 57.37 | -0.27 | -0.47% | 463,000 |
| Oct 15, 2026 | 56.98 | 58.50 | 56.88 | 57.64 | +0.96 | +1.69% | 627,600 |
| Oct 14, 2026 | 55.78 | 57.28 | 55.62 | 56.68 | +0.39 | +0.69% | 479,800 |
| Oct 13, 2026 | 56.05 | 56.61 | 55.93 | 56.29 | +0.36 | +0.64% | 283,200 |
| Oct 12, 2026 | 55.86 | 56.47 | 55.63 | 55.93 | +0.28 | +0.50% | 261,100 |
| Oct 9, 2026 | 55.35 | 55.81 | 55.10 | 55.65 | +0.39 | +0.71% | 236,500 |
| Oct 8, 2026 | 54.71 | 55.67 | 54.71 | 55.26 | +0.58 | +1.06% | 501,100 |
| Oct 7, 2026 | 55.37 | 55.59 | 53.48 | 54.68 | -1.43 | -2.55% | 620,600 |
| Oct 6, 2026 | 56.25 | 56.50 | 55.53 | 56.11 | -0.13 | -0.23% | 289,300 |
| Oct 5, 2026 | 54.81 | 56.70 | 54.81 | 56.24 | +1.56 | +2.85% | 574,500 |
| Oct 2, 2026 | 55.16 | 55.34 | 54.67 | 54.68 | -0.18 | -0.33% | 391,100 |
| Oct 1, 2026 | 54.89 | 55.17 | 53.63 | 54.86 | +0.39 | +0.72% | 522,200 |
| Sep 30, 2026 | 53.92 | 54.76 | 53.88 | 54.47 | +0.63 | +1.17% | 382,900 |
| Sep 29, 2026 | 53.66 | 53.96 | 53.15 | 53.84 | +0.07 | +0.13% | 608,900 |
| Sep 28, 2026 | 52.94 | 53.85 | 52.24 | 53.77 | +0.39 | +0.73% | 485,300 |
| Sep 25, 2026 | 53.49 | 53.79 | 53.10 | 53.38 | -0.06 | -0.11% | 337,400 |
| Sep 24, 2026 | 53.37 | 53.52 | 52.40 | 53.44 | +0.09 | +0.17% | 464,000 |
| Sep 23, 2026 | 53.18 | 54.36 | 52.65 | 53.35 | +0.19 | +0.36% | 425,300 |
| Sep 22, 2026 | 53.86 | 53.90 | 52.12 | 53.16 | +0.02 | +0.04% | 463,900 |
| Sep 21, 2026 | 54.26 | 54.31 | 52.76 | 53.14 | -0.82 | -1.52% | 501,100 |
| Sep 18, 2026 | 54.00 | 54.18 | 53.30 | 53.96 | -0.29 | -0.53% | 1,057,200 |
| Sep 17, 2026 | 55.48 | 55.78 | 54.07 | 54.25 | -1.23 | -2.22% | 478,600 |
| Sep 16, 2026 | 54.89 | 55.79 | 54.76 | 55.48 | +0.22 | +0.40% | 539,400 |
| Sep 15, 2026 | 54.93 | 55.71 | 54.77 | 55.26 | -0.13 | -0.23% | 493,100 |
| Sep 14, 2026 | 56.14 | 56.94 | 55.38 | 55.39 | +0.03 | +0.05% | 503,500 |
| Sep 11, 2026 | 55.50 | 55.90 | 54.21 | 55.36 | +0.19 | +0.34% | 590,800 |
| Sep 10, 2026 | 54.94 | 55.67 | 54.64 | 55.17 | +0.18 | +0.33% | 304,100 |
| Sep 9, 2026 | 55.66 | 55.98 | 54.81 | 54.99 | -1.02 | -1.82% | 336,900 |
| Sep 8, 2026 | 55.82 | 56.15 | 54.58 | 56.01 | -0.47 | -0.83% | 432,500 |
| Sep 4, 2026 | 56.44 | 56.88 | 55.56 | 56.48 | -0.25 | -0.44% | 252,400 |
| Sep 3, 2026 | 57.31 | 57.95 | 56.19 | 56.73 | +0.18 | +0.32% | 377,600 |
| Sep 2, 2026 | 55.96 | 56.71 | 55.62 | 56.55 | +0.94 | +1.69% | 361,500 |
| Sep 1, 2026 | 57.01 | 57.67 | 55.50 | 55.61 | -1.95 | -3.39% | 421,300 |
| Aug 31, 2026 | 56.98 | 58.07 | 56.89 | 57.56 | +0.09 | +0.16% | 453,500 |
| Aug 28, 2026 | 57.60 | 58.03 | 57.34 | 57.47 | -0.13 | -0.23% | 358,000 |
| Aug 27, 2026 | 56.93 | 57.84 | 56.82 | 57.60 | +0.89 | +1.57% | 362,600 |
| Aug 26, 2026 | 56.13 | 56.85 | 56.13 | 56.71 | -0.05 | -0.09% | 273,500 |
| Aug 25, 2026 | 57.49 | 57.76 | 56.54 | 56.76 | -0.82 | -1.42% | 230,700 |
| Aug 24, 2026 | 57.24 | 58.15 | 57.24 | 57.58 | +0.07 | +0.12% | 349,500 |
| Aug 21, 2026 | 57.46 | 57.90 | 56.71 | 57.51 | +0.45 | +0.79% | 350,900 |
| Aug 20, 2026 | 57.24 | 57.63 | 56.72 | 57.06 | -0.32 | -0.56% | 416,600 |
| Aug 19, 2026 | 55.73 | 57.65 | 55.73 | 57.38 | +1.81 | +3.26% | 387,000 |
| Aug 18, 2026 | 55.69 | 56.08 | 55.42 | 55.57 | +0.57 | +1.04% | 246,900 |
| Aug 17, 2026 | 54.87 | 55.46 | 54.07 | 55.00 | -0.57 | -1.03% | 371,000 |
| Aug 14, 2026 | 56.24 | 56.31 | 55.13 | 55.57 | -0.22 | -0.39% | 394,500 |
65 days, newest first. Daily bars as drawn on the ALRM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.