Alarm.com Inc.

AI Score

XX

Unlock

55.83
0.00 (0.00%)
At close: Apr 02, 2025, 3:59 PM
54.44
-2.49%
After-hours: Apr 02, 2025, 07:53 PM EDT

Alarm.com Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 55.10 56.03 55.10 55.75 -0.08 -0.14% 317,367
Apr 1, 2025 55.31 56.01 54.53 55.83 0.18 0.32% 533,500
Mar 31, 2025 55.48 55.74 54.58 55.65 -0.16 -0.29% 377,807
Mar 28, 2025 57.48 57.48 55.77 55.81 -1.78 -3.09% 259,800
Mar 27, 2025 57.62 57.97 57.06 57.59 -0.17 -0.29% 193,909
Mar 26, 2025 57.60 58.42 57.25 57.76 0.07 0.12% 230,423
Mar 25, 2025 57.56 58.20 57.29 57.69 0.29 0.51% 308,400
Mar 24, 2025 57.40 58.00 56.67 57.40 0.86 1.52% 383,733
Mar 21, 2025 56.34 57.02 56.04 56.54 -0.40 -0.70% 653,726
Mar 20, 2025 58.80 59.00 56.86 56.94 -2.33 -3.93% 309,406
Mar 19, 2025 58.58 59.42 58.16 59.27 0.88 1.51% 479,000
Mar 18, 2025 58.01 58.46 57.99 58.39 0.03 0.05% 389,400
Mar 17, 2025 58.13 59.28 58.13 58.36 -0.13 -0.22% 416,727
Mar 14, 2025 58.50 58.96 57.89 58.49 0.47 0.81% 501,524
Mar 13, 2025 58.64 59.18 58.01 58.02 -0.80 -1.36% 510,600
Mar 12, 2025 58.67 58.86 58.13 58.82 0.34 0.58% 453,944
Mar 11, 2025 58.20 59.11 57.69 58.48 0.22 0.38% 424,700
Mar 10, 2025 58.23 58.70 57.16 58.26 -0.66 -1.12% 427,529
Mar 7, 2025 58.69 59.07 57.45 58.92 0.09 0.15% 357,300
Mar 6, 2025 59.10 59.91 58.37 58.83 -0.91 -1.52% 379,818
Mar 5, 2025 58.14 59.81 57.95 59.74 1.33 2.28% 368,600
Mar 4, 2025 57.61 58.86 57.45 58.41 0.09 0.15% 349,500
Mar 3, 2025 58.32 58.98 58.05 58.32 0.23 0.40% 401,341
Feb 28, 2025 58.05 58.44 57.22 58.09 -0.03 -0.05% 366,604
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