-
5 DAY PERFORMANCE
+0.81% -
1 MONTH PERFORMANCE
-8.21% -
3 MONTH PERFORMANCE
-12.96% -
6 MONTH PERFORMANCE
-23.20% -
YEAR-TO-DATE PERFORMANCE
-15.43% -
1 YEAR PERFORMANCE
-10.61%
Alarm.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $54.97 | $54.65 (-0.58%) | $55.68 | $54.26 | 321,721 | $2.72 B |
| 09/27/2024 | $54.60 | $55.33 (1.34%) | $56.06 | $54.09 | 445,800 | $2.76 B |
| 09/26/2024 | $54.50 | $54.21 (-0.53%) | $54.53 | $53.73 | 492,200 | $2.70 B |
| 09/25/2024 | $55.00 | $53.82 (-2.15%) | $55.49 | $53.73 | 371,300 | $2.68 B |
| 09/24/2024 | $56.41 | $55.20 (-2.15%) | $56.60 | $55.19 | 251,400 | $2.75 B |
| 09/23/2024 | $55.82 | $56.18 (0.64%) | $56.38 | $55.32 | 329,314 | $2.80 B |
| 09/20/2024 | $55.53 | $55.95 (0.76%) | $56.05 | $54.73 | 1.31 M | $2.79 B |
| 09/19/2024 | $54.93 | $54.92 (-0.02%) | $55.31 | $54.19 | 374,200 | $2.74 B |
| 09/18/2024 | $53.81 | $53.50 (-0.58%) | $54.67 | $53.06 | 603,700 | $2.67 B |
| 09/17/2024 | $54.90 | $54.08 (-1.49%) | $55.44 | $53.85 | 351,801 | $2.69 B |
| 09/16/2024 | $55.23 | $54.32 (-1.65%) | $55.24 | $53.66 | 473,430 | $2.71 B |
| 09/13/2024 | $54.75 | $55.25 (0.91%) | $55.57 | $54.36 | 463,100 | $2.75 B |
| 09/12/2024 | $54.49 | $54.01 (-0.88%) | $54.73 | $53.59 | 624,331 | $2.69 B |
| 09/11/2024 | $53.90 | $54.22 (0.59%) | $54.86 | $53.10 | 1.03 M | $2.70 B |
| 09/10/2024 | $55.76 | $54.24 (-2.73%) | $55.76 | $53.74 | 430,546 | $2.70 B |
| 09/09/2024 | $55.05 | $55.41 (0.65%) | $55.81 | $54.01 | 720,037 | $2.76 B |
| 09/06/2024 | $57.44 | $54.75 (-4.68%) | $57.70 | $54.67 | 825,919 | $2.73 B |
| 09/05/2024 | $58.26 | $57.88 (-0.65%) | $58.66 | $57.58 | 292,038 | $2.88 B |
| 09/04/2024 | $57.93 | $58.25 (0.55%) | $58.80 | $57.60 | 265,600 | $2.90 B |
| 09/03/2024 | $58.98 | $58.19 (-1.34%) | $59.71 | $57.72 | 498,600 | $2.90 B |
| 08/30/2024 | $60.03 | $59.54 (-0.82%) | $60.58 | $59.43 | 687,396 | $2.97 B |
| 08/29/2024 | $59.12 | $59.79 (1.13%) | $60.57 | $58.56 | 300,002 | $2.98 B |
| 08/28/2024 | $59.10 | $58.53 (-0.96%) | $59.47 | $58.46 | 311,818 | $2.92 B |
| 08/27/2024 | $59.57 | $59.35 (-0.37%) | $60.12 | $59.31 | 257,400 | $2.96 B |
| 08/26/2024 | $61.67 | $59.86 (-2.93%) | $61.91 | $59.79 | 404,703 | $2.98 B |
| 08/23/2024 | $60.32 | $61.67 (2.24%) | $62.14 | $60.18 | 549,580 | $3.07 B |
| 08/22/2024 | $59.64 | $60.07 (0.72%) | $60.72 | $59.63 | 363,200 | $2.99 B |
| 08/21/2024 | $58.92 | $59.60 (1.15%) | $59.86 | $58.71 | 344,115 | $2.97 B |
| 08/20/2024 | $58.94 | $58.48 (-0.78%) | $59.05 | $58.31 | 308,900 | $2.91 B |
| 08/19/2024 | $59.64 | $59.14 (-0.84%) | $59.75 | $58.85 | 397,036 | $2.95 B |
| 08/16/2024 | $60.14 | $59.64 (-0.83%) | $60.37 | $59.55 | 454,995 | $2.97 B |
| 08/15/2024 | $61.29 | $60.32 (-1.58%) | $61.56 | $59.97 | 419,700 | $3.01 B |
| 08/14/2024 | $60.53 | $60.03 (-0.83%) | $60.84 | $59.70 | 360,746 | $2.99 B |
| 08/13/2024 | $59.81 | $60.46 (1.09%) | $60.79 | $59.65 | 362,268 | $3.01 B |
| 08/12/2024 | $61.23 | $59.37 (-3.04%) | $61.76 | $59.22 | 339,400 | $2.96 B |
| 08/09/2024 | $63.10 | $61.15 (-3.09%) | $65.26 | $60.93 | 752,700 | $3.05 B |
| 08/08/2024 | $65.29 | $65.60 (0.47%) | $65.96 | $64.47 | 506,129 | $3.27 B |
| 08/07/2024 | $65.97 | $64.37 (-2.43%) | $66.86 | $63.85 | 241,707 | $3.21 B |
| 08/06/2024 | $64.19 | $64.96 (1.2%) | $66.15 | $63.68 | 322,600 | $3.24 B |
| 08/05/2024 | $62.06 | $63.96 (3.06%) | $65.26 | $61.75 | 337,533 | $3.19 B |
| 08/02/2024 | $65.48 | $65.95 (0.72%) | $66.86 | $65.46 | 305,100 | $3.30 B |
| 08/01/2024 | $70.39 | $68.34 (-2.91%) | $71.26 | $67.61 | 307,000 | $3.41 B |
| 07/31/2024 | $71.90 | $70.55 (-1.88%) | $71.98 | $70.11 | 413,974 | $3.52 B |
| 07/30/2024 | $70.82 | $71.19 (0.52%) | $71.40 | $70.49 | 229,000 | $3.56 B |
| 07/29/2024 | $69.62 | $70.19 (0.82%) | $70.39 | $69.36 | 263,100 | $3.51 B |
| 07/26/2024 | $69.70 | $69.41 (-0.42%) | $70.66 | $68.79 | 228,900 | $3.47 B |
| 07/25/2024 | $67.31 | $68.74 (2.12%) | $69.90 | $67.17 | 428,700 | $3.43 B |
| 07/24/2024 | $68.68 | $67.09 (-2.32%) | $69.48 | $67.03 | 215,017 | $3.35 B |
| 07/23/2024 | $67.98 | $69.02 (1.53%) | $69.33 | $67.80 | 233,010 | $3.45 B |
| 07/22/2024 | $67.41 | $67.70 (0.43%) | $67.93 | $66.79 | 269,858 | $3.38 B |
| 07/19/2024 | $68.00 | $67.21 (-1.16%) | $68.41 | $66.86 | 223,922 | $3.36 B |
| 07/18/2024 | $68.63 | $67.84 (-1.15%) | $69.57 | $67.40 | 210,450 | $3.39 B |
| 07/17/2024 | $69.67 | $69.12 (-0.79%) | $70.18 | $68.78 | 352,442 | $3.45 B |
| 07/16/2024 | $67.58 | $69.70 (3.14%) | $69.99 | $67.58 | 592,269 | $3.48 B |
| 07/15/2024 | $66.27 | $66.95 (1.03%) | $67.43 | $65.96 | 355,253 | $3.35 B |
| 07/12/2024 | $66.96 | $65.73 (-1.84%) | $67.15 | $65.65 | 418,218 | $3.28 B |
| 07/11/2024 | $66.06 | $66.44 (0.58%) | $66.92 | $65.66 | 392,382 | $3.32 B |
| 07/10/2024 | $64.32 | $64.64 (0.5%) | $64.74 | $63.80 | 213,528 | $3.23 B |
| 07/09/2024 | $64.19 | $64.14 (-0.08%) | $64.60 | $63.26 | 230,190 | $3.20 B |
| 07/08/2024 | $64.71 | $64.36 (-0.54%) | $65.11 | $64.35 | 228,431 | $3.22 B |
| 07/05/2024 | $64.02 | $64.40 (0.59%) | $64.71 | $64.00 | 241,553 | $3.22 B |
| 07/03/2024 | $63.36 | $64.32 (1.52%) | $64.57 | $63.16 | 216,229 | $3.21 B |
| 07/02/2024 | $62.79 | $63.10 (0.49%) | $63.30 | $62.31 | 293,056 | $3.15 B |
| 07/01/2024 | $63.62 | $62.79 (-1.3%) | $63.87 | $61.50 | 1.01 M | $3.14 B |