Alarm.com Inc. (ALRM)
NASDAQ: ALRM
· Real-Time Price · USD
56.51
-0.49 (-0.86%)
At close: Sep 04, 2025, 9:40 AM
ALRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 57.37 | 57.57 | 56.65 | 57.00 | 57.00 | -0.75% | 302,810 |
| 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% | 363,100 |
| Aug 28, 2025 | 58.77 | 58.93 | 58.26 | 58.75 | 58.75 | 0.39% | 474,900 |
| Aug 27, 2025 | 57.26 | 58.60 | 57.26 | 58.52 | 58.52 | 2.49% | 260,500 |
| 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% | 377,200 |
| 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% | 346,000 |
| 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% | 460,100 |
| Aug 13, 2025 | 55.28 | 58.17 | 54.81 | 57.51 | 57.51 | 4.56% | 767,300 |
| Aug 12, 2025 | 53.84 | 55.04 | 53.05 | 55.00 | 55.00 | 3.00% | 611,000 |
| 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% | 695,900 |
| 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% | 361,300 |