Alarm.com Inc. (ALRM)
NASDAQ: ALRM
· Real-Time Price · USD
56.74
-0.77 (-1.34%)
At close: Aug 14, 2025, 3:59 PM
56.00
-1.30%
After-hours: Aug 14, 2025, 06:51 PM EDT
ALRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.13 | 57.23 | 56.37 | 56.75 | 56.75 | -1.32% | 459,854 |
| 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 |
| Aug 5, 2025 | 55.66 | 55.73 | 55.04 | 55.24 | 55.24 | -0.65% | 327,000 |
| Aug 4, 2025 | 54.24 | 55.60 | 54.24 | 55.60 | 55.60 | 2.87% | 279,400 |
| Aug 1, 2025 | 54.20 | 54.92 | 53.97 | 54.05 | 54.05 | -1.06% | 501,100 |
| Jul 31, 2025 | 55.54 | 55.66 | 54.54 | 54.63 | 54.63 | -2.17% | 301,304 |
| Jul 30, 2025 | 55.76 | 56.70 | 55.54 | 55.84 | 55.84 | 0.18% | 250,000 |
| Jul 29, 2025 | 56.38 | 56.38 | 55.39 | 55.74 | 55.74 | -0.18% | 276,622 |
| Jul 28, 2025 | 55.66 | 56.25 | 55.29 | 55.84 | 55.84 | 0.34% | 333,451 |
| Jul 25, 2025 | 55.29 | 55.75 | 54.89 | 55.65 | 55.65 | 0.65% | 259,000 |
| Jul 24, 2025 | 55.51 | 55.86 | 55.18 | 55.29 | 55.29 | -0.84% | 192,400 |
| Jul 23, 2025 | 55.90 | 56.21 | 55.34 | 55.76 | 55.76 | 0.31% | 233,600 |
| Jul 22, 2025 | 55.22 | 55.95 | 55.05 | 55.59 | 55.59 | 1.02% | 302,443 |
| Jul 21, 2025 | 55.33 | 55.65 | 54.97 | 55.03 | 55.03 | -0.52% | 222,800 |
| Jul 18, 2025 | 55.91 | 56.32 | 55.19 | 55.32 | 55.32 | -0.34% | 233,000 |