Alarm.com Holdings Inc (ALRM) Historical Stock Data
55.65 ↓0.16 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALRM is down -0.19% a day on average. There have been 19 days where Alarm.com Holdings Inc closed green and 11 days where ALRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 55.48 | 55.65 | ↑$0.17 (0.31%) | 54.58 | 55.74 | 377.81K |
| 2025-03-28 | 57.48 | 55.81 | ↓$1.67 (-2.91%) | 55.77 | 57.48 | 259.77K |
| 2025-03-27 | 57.62 | 57.59 | ↓$0.03 (-0.05%) | 57.06 | 57.97 | 193.91K |
| 2025-03-26 | 57.60 | 57.76 | ↑$0.16 (0.28%) | 57.25 | 58.42 | 230.42K |
| 2025-03-25 | 57.56 | 57.69 | ↑$0.13 (0.23%) | 57.29 | 58.20 | 308.37K |
| 2025-03-24 | 57.40 | 57.40 | ↑$0.00 (0.00%) | 56.67 | 58.00 | 383.71K |
| 2025-03-21 | 56.34 | 56.54 | ↑$0.20 (0.35%) | 56.04 | 57.02 | 653.73K |
| 2025-03-20 | 58.80 | 56.94 | ↓$1.86 (-3.16%) | 56.86 | 59.00 | 309.41K |
| 2025-03-19 | 58.58 | 59.27 | ↑$0.69 (1.18%) | 58.16 | 59.42 | 478.99K |
| 2025-03-18 | 58.01 | 58.39 | ↑$0.38 (0.66%) | 57.99 | 58.46 | 389.38K |
| 2025-03-17 | 58.13 | 58.36 | ↑$0.23 (0.40%) | 58.13 | 59.28 | 416.73K |
| 2025-03-14 | 58.50 | 58.49 | ↓$0.01 (-0.02%) | 57.89 | 58.96 | 501.52K |
| 2025-03-13 | 58.64 | 58.02 | ↓$0.62 (-1.06%) | 58.01 | 59.18 | 510.59K |
| 2025-03-12 | 58.67 | 58.82 | ↑$0.15 (0.26%) | 58.13 | 58.86 | 453.94K |
| 2025-03-11 | 58.20 | 58.48 | ↑$0.28 (0.48%) | 57.69 | 59.11 | 424.65K |
| 2025-03-10 | 58.23 | 58.26 | ↑$0.03 (0.05%) | 57.16 | 58.70 | 427.53K |
| 2025-03-07 | 58.69 | 58.92 | ↑$0.23 (0.39%) | 57.45 | 59.07 | 357.27K |
| 2025-03-06 | 59.10 | 58.83 | ↓$0.27 (-0.46%) | 58.37 | 59.91 | 379.82K |
| 2025-03-05 | 58.14 | 59.74 | ↑$1.60 (2.75%) | 57.95 | 59.81 | 368.55K |
| 2025-03-04 | 57.61 | 58.41 | ↑$0.80 (1.39%) | 57.45 | 58.86 | 349.46K |
| 2025-03-03 | 58.32 | 58.32 | ↑$0.00 (0.00%) | 58.05 | 58.98 | 401.34K |
| 2025-02-28 | 58.05 | 58.09 | ↑$0.04 (0.07%) | 57.22 | 58.44 | 366.60K |
| 2025-02-27 | 57.84 | 58.12 | ↑$0.28 (0.48%) | 57.26 | 58.81 | 440.35K |
| 2025-02-26 | 58.80 | 57.86 | ↓$0.94 (-1.60%) | 57.65 | 59.56 | 437.38K |
| 2025-02-25 | 60.03 | 59.11 | ↓$0.92 (-1.53%) | 58.85 | 60.67 | 556.68K |
| 2025-02-24 | 60.33 | 60.33 | ↑$0.00 (0.00%) | 59.74 | 61.41 | 611.97K |
| 2025-02-21 | 60.98 | 59.55 | ↓$1.43 (-2.35%) | 58.75 | 61.22 | 740.93K |
| 2025-02-20 | 60.41 | 60.56 | ↑$0.15 (0.25%) | 59.92 | 61.25 | 528.81K |
| 2025-02-19 | 60.85 | 60.73 | ↓$0.12 (-0.20%) | 60.38 | 61.15 | 511.33K |
| 2025-02-18 | 62.74 | 61.54 | ↓$1.20 (-1.91%) | 60.67 | 62.97 | 435.53K |
Create an account or log in to view more rows.
$ALRM is it Monday yet???
$ALRM we like the stock
$ALRM BUY BUY BUY
$ALRM Buying more
$ALRM good place to average up
$ALRM don’t be boring today beast
$ALRM I'm friggin bored. Just give us our money already
$ALRM ATH tomorrow we can do it
$ALRM Hedgies
we aren't going anywhere!
$ALRM We will not sell!