Alarm.com Inc. (ALRM)
58.06
-0.06 (-0.10%)
At close: Feb 28, 2025, 3:59 PM
58.09
0.04%
After-hours: Feb 28, 2025, 04:00 PM EST
ALRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 58.05 | 58.44 | 57.22 | 58.09 | -0.03 | -0.05% | 366,072 |
| Feb 27, 2025 | 57.84 | 58.81 | 57.26 | 58.12 | 0.26 | 0.45% | 440,400 |
| Feb 26, 2025 | 58.80 | 59.56 | 57.65 | 57.86 | -1.25 | -2.11% | 437,400 |
| Feb 25, 2025 | 60.03 | 60.67 | 58.85 | 59.11 | -1.22 | -2.02% | 556,700 |
| Feb 24, 2025 | 60.33 | 61.41 | 59.74 | 60.33 | 0.78 | 1.31% | 612,000 |
| Feb 21, 2025 | 60.98 | 61.22 | 58.75 | 59.55 | -1.01 | -1.67% | 740,927 |
| Feb 20, 2025 | 60.41 | 61.25 | 59.92 | 60.56 | -0.17 | -0.28% | 528,839 |
| Feb 19, 2025 | 60.85 | 61.15 | 60.38 | 60.73 | -0.81 | -1.32% | 511,326 |
| Feb 18, 2025 | 62.74 | 62.97 | 60.67 | 61.54 | -1.43 | -2.27% | 435,528 |
| Feb 14, 2025 | 63.88 | 64.26 | 62.79 | 62.97 | -0.85 | -1.33% | 467,512 |
| Feb 13, 2025 | 62.91 | 63.93 | 62.75 | 63.82 | 1.22 | 1.95% | 178,300 |
| Feb 12, 2025 | 62.58 | 62.99 | 61.64 | 62.60 | -0.96 | -1.51% | 248,300 |
| Feb 11, 2025 | 61.84 | 63.71 | 61.84 | 63.56 | 1.06 | 1.70% | 433,700 |
| Feb 10, 2025 | 62.83 | 62.98 | 62.27 | 62.50 | 0.09 | 0.14% | 201,601 |
| Feb 7, 2025 | 63.36 | 63.36 | 61.46 | 62.41 | -0.97 | -1.53% | 263,300 |
| Feb 6, 2025 | 62.61 | 63.60 | 62.15 | 63.38 | 0.73 | 1.17% | 257,300 |
| Feb 5, 2025 | 62.76 | 63.17 | 61.41 | 62.65 | 0.18 | 0.29% | 267,249 |
| Feb 4, 2025 | 61.03 | 62.64 | 60.48 | 62.47 | 1.19 | 1.94% | 260,741 |
| Feb 3, 2025 | 59.52 | 61.49 | 59.25 | 61.28 | 0.61 | 1.01% | 280,643 |
| Jan 31, 2025 | 61.45 | 61.60 | 60.27 | 60.67 | -0.58 | -0.95% | 234,753 |
| Jan 30, 2025 | 61.48 | 62.21 | 60.88 | 61.25 | 0.05 | 0.08% | 180,600 |
| Jan 29, 2025 | 62.06 | 62.07 | 60.98 | 61.20 | -1.17 | -1.88% | 319,600 |
| Jan 28, 2025 | 61.95 | 62.64 | 61.67 | 62.37 | 0.38 | 0.61% | 229,248 |
| Jan 27, 2025 | 61.17 | 63.04 | 61.17 | 61.99 | 0.53 | 0.86% | 232,240 |
| Jan 24, 2025 | 61.84 | 62.48 | 61.36 | 61.46 | -0.68 | -1.09% | 169,149 |
| Jan 23, 2025 | 61.14 | 62.22 | 61.10 | 62.14 | 0.42 | 0.68% | 270,700 |
| Jan 22, 2025 | 62.06 | 62.25 | 61.15 | 61.72 | -0.41 | -0.66% | 234,110 |
| Jan 21, 2025 | 61.80 | 62.59 | 61.43 | 62.13 | 0.77 | 1.25% | 303,300 |
| Jan 17, 2025 | 62.12 | 62.12 | 61.09 | 61.36 | -0.02 | -0.03% | 175,432 |
| Jan 16, 2025 | 60.91 | 61.77 | 60.90 | 61.38 | 0.46 | 0.76% | 209,349 |
| Jan 15, 2025 | 61.95 | 62.02 | 60.66 | 60.92 | 0.31 | 0.51% | 278,600 |
| Jan 14, 2025 | 59.79 | 60.74 | 59.52 | 60.61 | 1.00 | 1.68% | 238,442 |
| Jan 13, 2025 | 58.67 | 59.71 | 58.67 | 59.61 | 0.16 | 0.27% | 325,300 |
| Jan 10, 2025 | 59.47 | 59.85 | 58.88 | 59.45 | -1.03 | -1.70% | 290,000 |
| Jan 8, 2025 | 59.24 | 60.63 | 59.22 | 60.48 | 0.62 | 1.04% | 329,200 |
| Jan 7, 2025 | 60.82 | 61.12 | 59.37 | 59.86 | -0.84 | -1.38% | 259,715 |
| Jan 6, 2025 | 60.53 | 61.32 | 60.30 | 60.70 | 0.33 | 0.55% | 327,700 |
| Jan 3, 2025 | 59.78 | 60.45 | 59.29 | 60.37 | 0.54 | 0.90% | 274,436 |
| Jan 2, 2025 | 61.05 | 61.30 | 59.42 | 59.83 | -0.97 | -1.60% | 378,400 |
| Dec 31, 2024 | 61.44 | 61.72 | 60.64 | 60.80 | -0.26 | -0.43% | 249,100 |
| Dec 30, 2024 | 61.66 | 61.86 | 60.63 | 61.06 | -1.01 | -1.63% | 213,408 |
| Dec 27, 2024 | 62.65 | 63.04 | 61.31 | 62.07 | -0.91 | -1.44% | 192,200 |
| Dec 26, 2024 | 61.72 | 63.19 | 61.51 | 62.98 | 0.68 | 1.09% | 233,900 |
| Dec 24, 2024 | 61.46 | 62.58 | 61.31 | 62.30 | 0.99 | 1.61% | 154,447 |
| Dec 23, 2024 | 62.95 | 63.55 | 61.26 | 61.31 | -1.64 | -2.61% | 455,167 |
| Dec 20, 2024 | 63.50 | 64.58 | 62.49 | 62.95 | -1.40 | -2.18% | 1,583,826 |
| Dec 19, 2024 | 65.43 | 65.76 | 63.64 | 64.35 | -0.19 | -0.29% | 410,538 |
| Dec 18, 2024 | 68.05 | 68.54 | 64.18 | 64.54 | -3.32 | -4.89% | 497,000 |
| Dec 17, 2024 | 67.43 | 67.95 | 66.70 | 67.86 | 0.15 | 0.22% | 399,921 |
| Dec 16, 2024 | 66.92 | 68.00 | 66.80 | 67.71 | 0.60 | 0.89% | 284,063 |