-
5 DAY PERFORMANCE
+4.21% -
1 MONTH PERFORMANCE
+14.36% -
3 MONTH PERFORMANCE
+3.83% -
6 MONTH PERFORMANCE
-6.94% -
YEAR-TO-DATE PERFORMANCE
-3.48% -
1 YEAR PERFORMANCE
+9.25%
Alarm.com Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $61.06 | $62.32 (2.06%) | $62.41 | $60.84 | 276,967 | $3.07 B |
| 11/21/2024 | $60.54 | $60.78 (0.4%) | $60.83 | $59.99 | 316,918 | $3.00 B |
| 11/20/2024 | $59.67 | $60.20 (0.89%) | $60.32 | $59.10 | 450,101 | $2.97 B |
| 11/19/2024 | $58.92 | $59.76 (1.43%) | $59.88 | $58.88 | 365,909 | $2.95 B |
| 11/18/2024 | $59.70 | $59.35 (-0.59%) | $59.94 | $58.57 | 416,037 | $2.92 B |
| 11/15/2024 | $60.04 | $59.85 (-0.32%) | $60.22 | $59.06 | 487,120 | $2.95 B |
| 11/14/2024 | $60.59 | $59.93 (-1.09%) | $60.59 | $59.34 | 341,126 | $2.95 B |
| 11/13/2024 | $60.42 | $60.95 (0.88%) | $61.58 | $60.16 | 599,600 | $3.00 B |
| 11/12/2024 | $61.07 | $60.50 (-0.93%) | $61.83 | $59.82 | 506,000 | $2.98 B |
| 11/11/2024 | $61.65 | $61.37 (-0.45%) | $62.91 | $60.99 | 656,300 | $3.02 B |
| 11/08/2024 | $65.90 | $63.51 (-3.63%) | $67.30 | $62.57 | 903,716 | $3.13 B |
| 11/07/2024 | $58.00 | $57.14 (-1.48%) | $58.58 | $57.08 | 661,737 | $2.82 B |
| 11/06/2024 | $57.89 | $58.00 (0.19%) | $59.32 | $57.77 | 619,253 | $2.86 B |
| 11/05/2024 | $54.66 | $56.00 (2.45%) | $56.14 | $54.50 | 455,112 | $2.76 B |
| 11/04/2024 | $53.22 | $53.91 (1.3%) | $54.74 | $53.14 | 339,000 | $2.69 B |
| 11/01/2024 | $53.48 | $53.42 (-0.11%) | $54.56 | $53.29 | 310,526 | $2.66 B |
| 10/31/2024 | $54.22 | $53.33 (-1.64%) | $54.51 | $53.31 | 282,600 | $2.66 B |
| 10/30/2024 | $55.08 | $54.35 (-1.33%) | $55.57 | $54.29 | 325,700 | $2.71 B |
| 10/29/2024 | $54.25 | $55.32 (1.97%) | $55.41 | $54.04 | 310,160 | $2.76 B |
| 10/28/2024 | $54.98 | $54.63 (-0.64%) | $55.43 | $54.60 | 351,300 | $2.72 B |
| 10/25/2024 | $54.15 | $54.50 (0.65%) | $55.17 | $53.82 | 379,000 | $2.72 B |
| 10/24/2024 | $54.12 | $53.94 (-0.33%) | $54.63 | $53.55 | 325,241 | $2.69 B |
| 10/23/2024 | $54.24 | $53.80 (-0.81%) | $54.61 | $53.65 | 334,700 | $2.68 B |
| 10/22/2024 | $53.31 | $54.54 (2.31%) | $54.64 | $53.31 | 272,500 | $2.72 B |
| 10/21/2024 | $53.61 | $53.65 (0.07%) | $53.97 | $53.21 | 221,031 | $2.67 B |
| 10/18/2024 | $54.00 | $53.86 (-0.26%) | $54.15 | $53.47 | 369,203 | $2.68 B |
| 10/17/2024 | $54.00 | $53.90 (-0.19%) | $54.00 | $52.89 | 230,028 | $2.69 B |
| 10/16/2024 | $54.23 | $53.99 (-0.44%) | $54.79 | $53.63 | 220,500 | $2.69 B |
| 10/15/2024 | $53.97 | $53.98 (0.02%) | $54.51 | $53.60 | 285,800 | $2.69 B |
| 10/14/2024 | $54.04 | $53.71 (-0.61%) | $54.26 | $53.20 | 225,900 | $2.68 B |
| 10/11/2024 | $53.33 | $53.85 (0.98%) | $54.20 | $53.09 | 368,600 | $2.68 B |
| 10/10/2024 | $52.80 | $53.33 (1%) | $53.49 | $52.46 | 258,500 | $2.66 B |
| 10/09/2024 | $52.79 | $53.42 (1.19%) | $53.54 | $52.72 | 211,420 | $2.66 B |
| 10/08/2024 | $52.45 | $52.79 (0.65%) | $53.50 | $52.19 | 348,800 | $2.63 B |
| 10/07/2024 | $52.48 | $52.40 (-0.15%) | $52.76 | $51.88 | 386,129 | $2.61 B |
| 10/04/2024 | $53.24 | $52.87 (-0.69%) | $53.24 | $52.21 | 292,910 | $2.63 B |
| 10/03/2024 | $52.24 | $52.26 (0.04%) | $52.66 | $51.87 | 230,200 | $2.60 B |
| 10/02/2024 | $53.68 | $52.54 (-2.12%) | $53.74 | $52.25 | 409,800 | $2.62 B |
| 10/01/2024 | $54.60 | $53.85 (-1.37%) | $54.64 | $53.17 | 392,200 | $2.68 B |
| 09/30/2024 | $54.97 | $54.67 (-0.55%) | $55.68 | $54.26 | 332,005 | $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 |