Alarm.com Inc. (ALRM)
NASDAQ: ALRM
· Real-Time Price · USD
52.72
1.43 (2.79%)
At close: Sep 26, 2025, 3:59 PM
52.72
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
ALRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.29 | 52.96 | 51.29 | 52.72 | 52.72 | 2.79% | 701,974 |
| Sep 25, 2025 | 51.75 | 51.75 | 50.97 | 51.29 | 51.29 | -1.29% | 513,314 |
| Sep 24, 2025 | 54.11 | 54.67 | 51.81 | 51.96 | 51.96 | -4.01% | 676,900 |
| Sep 23, 2025 | 55.92 | 56.11 | 54.01 | 54.13 | 54.13 | -3.08% | 947,413 |
| Sep 22, 2025 | 55.25 | 56.04 | 54.99 | 55.85 | 55.85 | 0.94% | 470,528 |
| Sep 19, 2025 | 55.62 | 55.83 | 55.00 | 55.33 | 55.33 | -0.52% | 799,031 |
| Sep 18, 2025 | 55.58 | 55.80 | 54.77 | 55.62 | 55.62 | 0.72% | 366,227 |
| Sep 17, 2025 | 55.54 | 56.61 | 55.10 | 55.22 | 55.22 | -0.41% | 358,100 |
| Sep 16, 2025 | 55.34 | 55.86 | 55.15 | 55.45 | 55.45 | -0.27% | 320,200 |
| Sep 15, 2025 | 55.67 | 56.25 | 55.56 | 55.60 | 55.60 | -0.14% | 341,849 |
| Sep 12, 2025 | 56.51 | 56.71 | 55.56 | 55.68 | 55.68 | -1.56% | 337,100 |
| Sep 11, 2025 | 55.52 | 56.85 | 55.23 | 56.56 | 56.56 | 2.43% | 398,301 |
| Sep 10, 2025 | 55.99 | 56.53 | 55.00 | 55.22 | 55.22 | -1.85% | 322,600 |
| Sep 9, 2025 | 56.94 | 56.94 | 56.04 | 56.26 | 56.26 | -1.26% | 298,800 |
| Sep 8, 2025 | 56.95 | 57.19 | 56.11 | 56.98 | 56.98 | 0.05% | 270,100 |
| Sep 5, 2025 | 57.34 | 58.12 | 56.70 | 56.95 | 56.95 | -0.25% | 244,836 |
| Sep 4, 2025 | 56.86 | 57.10 | 55.84 | 57.09 | 57.09 | 0.16% | 267,000 |
| 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 |