Alarm.com Inc. (ALRM)
NASDAQ: ALRM
· Real-Time Price · USD
52.20
-0.07 (-0.13%)
At close: Oct 03, 2025, 3:59 PM
52.20
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
ALRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 52.32 | 53.14 | 52.14 | 52.20 | 52.20 | -0.13% | 418,844 |
| Oct 2, 2025 | 51.82 | 52.35 | 51.57 | 52.27 | 52.27 | 0.64% | 308,700 |
| Oct 1, 2025 | 52.85 | 53.15 | 51.51 | 51.94 | 51.94 | -2.15% | 360,700 |
| Sep 30, 2025 | 52.51 | 53.12 | 52.12 | 53.08 | 53.08 | 1.09% | 497,643 |
| Sep 29, 2025 | 52.96 | 52.96 | 51.70 | 52.51 | 52.51 | -0.40% | 1,110,400 |
| Sep 26, 2025 | 51.29 | 52.96 | 51.29 | 52.72 | 52.72 | 2.79% | 702,000 |
| Sep 25, 2025 | 51.75 | 51.75 | 50.97 | 51.29 | 51.29 | -1.29% | 513,314 |
| Sep 24, 2025 | 54.11 | 54.67 | 51.81 | 51.96 | 51.96 | -4.01% | 676,900 |
| Sep 23, 2025 | 55.92 | 56.11 | 54.01 | 54.13 | 54.13 | -3.08% | 947,413 |
| Sep 22, 2025 | 55.25 | 56.04 | 54.99 | 55.85 | 55.85 | 0.94% | 470,528 |
| Sep 19, 2025 | 55.62 | 55.83 | 55.00 | 55.33 | 55.33 | -0.52% | 799,031 |
| Sep 18, 2025 | 55.58 | 55.80 | 54.77 | 55.62 | 55.62 | 0.72% | 366,227 |
| Sep 17, 2025 | 55.54 | 56.61 | 55.10 | 55.22 | 55.22 | -0.41% | 358,100 |
| Sep 16, 2025 | 55.34 | 55.86 | 55.15 | 55.45 | 55.45 | -0.27% | 320,200 |
| Sep 15, 2025 | 55.67 | 56.25 | 55.56 | 55.60 | 55.60 | -0.14% | 341,849 |
| Sep 12, 2025 | 56.51 | 56.71 | 55.56 | 55.68 | 55.68 | -1.56% | 337,100 |
| Sep 11, 2025 | 55.52 | 56.85 | 55.23 | 56.56 | 56.56 | 2.43% | 398,301 |
| Sep 10, 2025 | 55.99 | 56.53 | 55.00 | 55.22 | 55.22 | -1.85% | 322,600 |
| Sep 9, 2025 | 56.94 | 56.94 | 56.04 | 56.26 | 56.26 | -1.26% | 298,800 |
| Sep 8, 2025 | 56.95 | 57.19 | 56.11 | 56.98 | 56.98 | 0.05% | 270,100 |
Page 1 of 130