• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,426.86
  • 0.12 %
  • $45.67
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Alarm.com Holdings, Inc. (ALRM) Charts

Alarm.com Holdings, Inc. (ALRM) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$57.18

-$0.82

(-1.41%)

Day's range
$57.08
Day's range
$58.58
  • 5 DAY PERFORMANCE

    +7.04%
  • 1 MONTH PERFORMANCE

    +9.12%
  • 3 MONTH PERFORMANCE

    -11.17%
  • 6 MONTH PERFORMANCE

    -18.08%
  • YEAR-TO-DATE PERFORMANCE

    -11.51%
  • 1 YEAR PERFORMANCE

    +9.10%

Alarm.com Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $58.00 $57.14   (-1.48%) $58.58 $57.08 631,561 $2.85 B
11/06/2024 $57.89 $58.00   (0.19%) $59.32 $57.77 619,253 $2.89 B
11/05/2024 $54.66 $56.00   (2.45%) $56.14 $54.50 455,112 $2.79 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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.