Alarm.com Holdings, Inc. (ALRM)
NASDAQ: ALRM · Real-Time Price · USD
48.89
-1.03 (-2.06%)
Mar 9, 2026, 1:48 PM EDT - Market open
Alarm.com Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.52 | 49.52 | 48.05 | 49.22 | - | -1.40% | 154,443 |
| Mar 6, 2026 | 49.56 | 50.07 | 48.97 | 49.92 | 49.92 | -0.46% | 429,446 |
| Mar 5, 2026 | 49.80 | 50.51 | 49.26 | 50.15 | 50.15 | 0.06% | 624,416 |
| Mar 4, 2026 | 49.45 | 50.21 | 48.57 | 50.12 | 50.12 | 1.62% | 378,896 |
| Mar 3, 2026 | 46.52 | 49.41 | 46.12 | 49.32 | 49.32 | 3.88% | 433,303 |
| Mar 2, 2026 | 46.69 | 48.17 | 46.65 | 47.48 | 47.48 | -0.77% | 486,930 |
| Feb 27, 2026 | 47.82 | 48.15 | 46.55 | 47.85 | 47.85 | -1.73% | 575,457 |
| Feb 26, 2026 | 47.56 | 48.80 | 47.39 | 48.69 | 48.69 | 3.42% | 774,942 |
| Feb 25, 2026 | 45.53 | 47.15 | 44.50 | 47.08 | 47.08 | 3.54% | 702,246 |
| Feb 24, 2026 | 44.29 | 45.97 | 44.27 | 45.47 | 45.47 | 2.78% | 758,904 |
| Feb 23, 2026 | 45.20 | 45.55 | 43.00 | 44.24 | 44.24 | -2.96% | 854,715 |
| Feb 20, 2026 | 47.07 | 47.40 | 44.78 | 45.59 | 45.59 | 0.86% | 745,972 |
| Feb 19, 2026 | 45.21 | 45.76 | 44.71 | 45.20 | 45.20 | -0.02% | 522,402 |
| Feb 18, 2026 | 45.11 | 45.70 | 44.85 | 45.21 | 45.21 | -0.44% | 482,598 |
| Feb 17, 2026 | 46.24 | 46.75 | 44.91 | 45.41 | 45.41 | -2.09% | 463,309 |
| Feb 13, 2026 | 45.88 | 46.86 | 45.88 | 46.38 | 46.38 | 1.67% | 350,863 |
| Feb 12, 2026 | 46.52 | 46.80 | 44.81 | 45.62 | 45.62 | -1.77% | 411,016 |
| Feb 11, 2026 | 47.44 | 47.50 | 45.87 | 46.44 | 46.44 | -2.27% | 433,640 |
| Feb 10, 2026 | 47.53 | 48.24 | 47.39 | 47.52 | 47.52 | 0.64% | 380,607 |
| Feb 9, 2026 | 48.00 | 48.45 | 47.10 | 47.22 | 47.22 | -2.07% | 508,040 |
| Feb 6, 2026 | 46.86 | 48.60 | 46.86 | 48.22 | 48.22 | 3.86% | 580,991 |
| Feb 5, 2026 | 46.42 | 47.65 | 46.28 | 46.43 | 46.43 | -0.04% | 529,325 |
| Feb 4, 2026 | 45.43 | 46.76 | 45.04 | 46.45 | 46.45 | 1.86% | 396,069 |
| Feb 3, 2026 | 48.23 | 48.47 | 45.39 | 45.60 | 45.60 | -5.98% | 716,656 |
| Feb 2, 2026 | 48.81 | 49.33 | 48.29 | 48.50 | 48.50 | -0.57% | 311,984 |
| Jan 30, 2026 | 48.56 | 49.37 | 48.33 | 48.78 | 48.78 | -0.18% | 451,402 |
| Jan 29, 2026 | 48.79 | 49.01 | 47.78 | 48.87 | 48.87 | 0.31% | 557,915 |
| Jan 28, 2026 | 49.22 | 49.49 | 48.71 | 48.72 | 48.72 | -0.71% | 248,678 |
| Jan 27, 2026 | 49.76 | 49.90 | 48.66 | 49.07 | 49.07 | -1.51% | 263,172 |
| Jan 26, 2026 | 49.08 | 49.93 | 48.99 | 49.82 | 49.82 | 1.82% | 241,170 |
| Jan 23, 2026 | 50.39 | 50.90 | 48.22 | 48.93 | 48.93 | -3.11% | 458,156 |
| Jan 22, 2026 | 49.39 | 50.61 | 49.25 | 50.50 | 50.50 | 2.50% | 285,779 |
| Jan 21, 2026 | 49.25 | 49.84 | 48.83 | 49.27 | 49.27 | - | 412,459 |
| Jan 20, 2026 | 49.66 | 50.50 | 49.24 | 49.27 | 49.27 | -2.86% | 355,179 |
| Jan 16, 2026 | 50.65 | 50.88 | 49.61 | 50.72 | 50.72 | -0.08% | 381,978 |
| Jan 15, 2026 | 51.23 | 51.52 | 50.68 | 50.76 | 50.76 | -0.80% | 264,998 |
| Jan 14, 2026 | 51.30 | 51.68 | 50.56 | 51.17 | 51.17 | -0.47% | 328,160 |
| Jan 13, 2026 | 52.19 | 52.24 | 51.35 | 51.41 | 51.41 | -1.06% | 313,043 |
| Jan 12, 2026 | 51.67 | 52.33 | 51.25 | 51.96 | 51.96 | 0.06% | 307,221 |
| Jan 9, 2026 | 51.80 | 52.30 | 51.29 | 51.93 | 51.93 | -0.02% | 222,638 |
| Jan 8, 2026 | 51.82 | 52.47 | 51.67 | 51.94 | 51.94 | -0.48% | 306,855 |
| Jan 7, 2026 | 51.40 | 52.69 | 51.25 | 52.19 | 52.19 | 1.73% | 343,483 |
| Jan 6, 2026 | 51.30 | 51.73 | 51.07 | 51.30 | 51.30 | -0.33% | 414,987 |
| Jan 5, 2026 | 51.30 | 52.76 | 51.26 | 51.47 | 51.47 | 0.45% | 333,462 |
| Jan 2, 2026 | 51.14 | 51.52 | 50.21 | 51.24 | 51.24 | 0.43% | 455,188 |
| Dec 31, 2025 | 51.66 | 51.75 | 51.00 | 51.02 | 51.02 | -1.45% | 249,424 |
| Dec 30, 2025 | 51.57 | 52.12 | 51.37 | 51.77 | 51.77 | -0.10% | 207,030 |
| Dec 29, 2025 | 51.79 | 52.08 | 51.44 | 51.82 | 51.82 | 0.02% | 228,053 |
| Dec 26, 2025 | 51.72 | 51.89 | 51.36 | 51.81 | 51.81 | -0.10% | 192,040 |
| Dec 24, 2025 | 51.71 | 52.07 | 51.65 | 51.86 | 51.86 | 0.17% | 81,827 |
| Dec 23, 2025 | 52.08 | 52.13 | 51.07 | 51.77 | 51.77 | -0.98% | 467,040 |
| Dec 22, 2025 | 52.68 | 53.19 | 52.17 | 52.28 | 52.28 | -0.72% | 346,779 |
| Dec 19, 2025 | 52.88 | 53.50 | 52.50 | 52.66 | 52.66 | -0.87% | 845,858 |
| Dec 18, 2025 | 52.95 | 53.61 | 52.52 | 53.12 | 53.12 | 1.24% | 453,906 |
| Dec 17, 2025 | 51.73 | 52.51 | 51.38 | 52.47 | 52.47 | 1.20% | 474,002 |
| Dec 16, 2025 | 51.49 | 52.43 | 51.41 | 51.85 | 51.85 | 0.72% | 412,887 |
| Dec 15, 2025 | 52.10 | 52.11 | 51.00 | 51.48 | 51.48 | -1.30% | 522,917 |
| Dec 12, 2025 | 52.92 | 53.14 | 52.10 | 52.16 | 52.16 | -1.16% | 542,726 |
| Dec 11, 2025 | 52.86 | 53.29 | 52.40 | 52.77 | 52.77 | -0.17% | 390,611 |
| Dec 10, 2025 | 52.36 | 52.99 | 52.03 | 52.86 | 52.86 | 0.72% | 398,976 |
| Dec 9, 2025 | 52.29 | 52.87 | 51.96 | 52.48 | 52.48 | 0.36% | 273,491 |
| Dec 8, 2025 | 52.45 | 52.68 | 52.04 | 52.29 | 52.29 | 0.36% | 337,520 |
| Dec 5, 2025 | 51.81 | 52.38 | 51.31 | 52.10 | 52.10 | 0.35% | 386,179 |
| Dec 4, 2025 | 52.11 | 52.13 | 51.44 | 51.92 | 51.92 | -0.36% | 375,051 |
| Dec 3, 2025 | 51.70 | 52.15 | 51.02 | 52.11 | 52.11 | 1.09% | 364,592 |
| Dec 2, 2025 | 51.63 | 51.83 | 51.01 | 51.55 | 51.55 | 0.29% | 359,768 |
| Dec 1, 2025 | 51.51 | 52.25 | 51.10 | 51.40 | 51.40 | -1.08% | 419,999 |
| Nov 28, 2025 | 52.23 | 52.50 | 51.60 | 51.96 | 51.96 | 0.48% | 206,387 |
| Nov 26, 2025 | 52.20 | 52.33 | 51.65 | 51.71 | 51.71 | -1.49% | 562,717 |
| Nov 25, 2025 | 52.63 | 53.98 | 52.38 | 52.49 | 52.49 | -0.27% | 584,984 |
| Nov 24, 2025 | 49.81 | 52.72 | 49.76 | 52.63 | 52.63 | 5.32% | 749,988 |
| Nov 21, 2025 | 48.50 | 50.20 | 48.25 | 49.97 | 49.97 | 4.89% | 965,994 |
| Nov 20, 2025 | 48.74 | 48.82 | 47.59 | 47.64 | 47.64 | -1.06% | 324,669 |
| Nov 19, 2025 | 48.79 | 48.99 | 48.10 | 48.15 | 48.15 | -1.43% | 327,974 |
| Nov 18, 2025 | 48.20 | 49.13 | 48.10 | 48.85 | 48.85 | 1.31% | 355,556 |
| Nov 17, 2025 | 49.81 | 49.81 | 47.89 | 48.22 | 48.22 | -4.14% | 328,771 |
| Nov 14, 2025 | 50.22 | 50.46 | 49.56 | 50.30 | 50.30 | -0.22% | 294,458 |
| Nov 13, 2025 | 49.78 | 50.81 | 49.23 | 50.41 | 50.41 | 0.52% | 344,194 |
| Nov 12, 2025 | 50.59 | 51.26 | 49.92 | 50.15 | 50.15 | -0.87% | 560,382 |
| Nov 11, 2025 | 50.70 | 51.17 | 50.25 | 50.59 | 50.59 | 0.26% | 265,590 |
| Nov 10, 2025 | 50.32 | 50.92 | 49.73 | 50.46 | 50.46 | 1.20% | 300,424 |
| Nov 7, 2025 | 48.88 | 50.65 | 48.50 | 49.86 | 49.86 | 5.79% | 482,592 |
| Nov 6, 2025 | 47.47 | 48.24 | 46.65 | 47.13 | 47.13 | -1.17% | 485,580 |
| Nov 5, 2025 | 48.59 | 48.96 | 47.54 | 47.69 | 47.69 | -1.69% | 450,747 |
| Nov 4, 2025 | 48.72 | 49.04 | 48.10 | 48.51 | 48.51 | -1.14% | 332,219 |
| Nov 3, 2025 | 49.33 | 49.52 | 48.56 | 49.07 | 49.07 | -0.30% | 285,352 |
| Oct 31, 2025 | 48.83 | 49.57 | 48.37 | 49.22 | 49.22 | 0.26% | 318,940 |
| Oct 30, 2025 | 48.97 | 49.45 | 48.39 | 49.09 | 49.09 | -0.02% | 470,007 |
| Oct 29, 2025 | 51.62 | 51.81 | 49.07 | 49.10 | 49.10 | -5.47% | 528,464 |
| Oct 28, 2025 | 51.50 | 52.39 | 51.15 | 51.94 | 51.94 | 0.85% | 323,839 |
| Oct 27, 2025 | 51.75 | 52.07 | 51.15 | 51.50 | 51.50 | -0.48% | 209,399 |
| Oct 24, 2025 | 51.36 | 51.82 | 51.23 | 51.75 | 51.75 | 1.49% | 232,204 |
| Oct 23, 2025 | 50.92 | 51.27 | 50.47 | 50.99 | 50.99 | -0.10% | 225,873 |
| Oct 22, 2025 | 51.07 | 51.83 | 50.68 | 51.04 | 51.04 | -0.23% | 367,342 |
| Oct 21, 2025 | 50.29 | 51.49 | 50.03 | 51.16 | 51.16 | 1.65% | 293,465 |
| Oct 20, 2025 | 49.98 | 50.50 | 49.70 | 50.33 | 50.33 | 1.23% | 224,870 |
| Oct 17, 2025 | 50.06 | 50.69 | 49.66 | 49.72 | 49.72 | -1.72% | 306,753 |
| Oct 16, 2025 | 51.10 | 51.19 | 50.27 | 50.59 | 50.59 | -1.08% | 241,264 |
| Oct 15, 2025 | 50.45 | 51.14 | 50.01 | 51.14 | 51.14 | 2.04% | 383,103 |
| Oct 14, 2025 | 48.94 | 50.23 | 48.67 | 50.12 | 50.12 | 1.33% | 376,964 |