Alarm.com Holdings, Inc. - Common Stock (ALRM)

58.71Last Price

+0.30 (0.51%)Change

Alarm.com is a technology company that specializes in providing cloud-based services for smart security and home automation

The company offers a suite of products and solutions that allow homeowners and businesses to monitor and manage their security systems, energy usage, and other connected devices through a centralized platform. By leveraging innovative technology, Alarm.com enhances user experiences with features such as video surveillance, smart home integration, and real-time alerts, all designed to improve safety, convenience, and operational efficiency for its customers.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	57.61	58.86	57.45	58.41	349,461	58.41
3/03/2025	58.32	58.98	58.05	58.32	401,341	58.32
2/28/2025	58.05	58.44	57.22	58.09	366,604	58.09
2/27/2025	57.84	58.81	57.26	58.12	440,352	58.12
2/26/2025	58.80	59.56	57.65	57.86	437,381	57.86
2/25/2025	60.03	60.67	58.85	59.11	556,668	59.11
2/24/2025	60.33	61.41	59.74	60.33	611,966	60.33
2/21/2025	60.98	61.22	58.74	59.55	740,927	59.55
2/20/2025	60.41	61.25	59.92	60.56	528,528	60.56
2/19/2025	60.85	61.15	60.38	60.73	516,826	60.73
2/18/2025	62.74	62.97	60.66	61.54	435,518	61.54
2/14/2025	63.88	64.26	62.79	62.97	467,512	62.97
2/13/2025	62.91	63.93	62.75	63.82	178,270	63.82
2/12/2025	62.58	62.99	61.64	62.60	248,294	62.60
2/11/2025	61.84	63.70	61.84	63.56	433,693	63.56
2/10/2025	62.83	62.98	62.27	62.50	201,601	62.50
2/07/2025	63.36	63.36	61.46	62.41	263,284	62.41
2/06/2025	62.61	63.59	62.15	63.38	257,286	63.38
2/05/2025	62.76	63.17	61.41	62.65	267,249	62.65
2/04/2025	61.03	62.64	60.48	62.47	260,739	62.47
2/03/2025	59.52	61.49	59.25	61.28	280,643	61.28
1/31/2025	61.45	61.60	60.27	60.67	234,753	60.67
1/30/2025	61.48	62.21	60.88	61.25	180,577	61.25
1/29/2025	62.06	62.07	60.98	61.20	319,584	61.20
1/28/2025	61.95	62.64	61.67	62.37	229,247	62.37
1/27/2025	61.17	63.04	61.17	61.99	232,231	61.99
1/24/2025	61.84	62.48	61.36	61.46	169,149	61.46
1/23/2025	61.14	62.22	61.10	62.14	270,672	62.14
1/22/2025	62.06	62.25	61.15	61.72	234,080	61.72
1/21/2025	61.80	62.59	61.43	62.13	303,260	62.13
1/17/2025	62.12	62.12	61.09	61.36	175,432	61.36
1/16/2025	60.91	61.77	60.90	61.38	209,349	61.38
1/15/2025	61.95	62.02	60.66	60.92	278,569	60.92
1/14/2025	59.79	60.74	59.52	60.61	238,442	60.61
1/13/2025	58.67	59.71	58.67	59.61	325,250	59.61
1/10/2025	59.47	59.85	58.88	59.45	289,964	59.45
1/08/2025	59.24	60.63	59.22	60.48	329,171	60.48
1/07/2025	60.82	61.12	59.37	59.86	259,713	59.86
1/06/2025	60.53	61.31	60.30	60.70	327,658	60.70
1/03/2025	59.78	60.45	59.29	60.37	274,436	60.37
1/02/2025	61.05	61.30	59.42	59.83	378,350	59.83
12/31/2024	61.06	0.00	61.06	60.80	0	60.80
12/30/2024	61.66	61.86	60.63	61.06	213,408	61.06
12/27/2024	62.65	63.04	61.31	62.07	192,169	62.07
12/26/2024	61.72	63.19	61.51	62.98	233,882	62.98
12/24/2024	61.46	62.58	61.31	62.30	154,447	62.30
12/23/2024	62.95	63.55	61.26	61.31	455,127	61.31
12/20/2024	63.50	64.58	62.49	62.95	1,583,826	62.95
12/19/2024	65.43	65.76	63.64	64.22	273,861	64.22
12/18/2024	68.05	68.54	64.17	64.54	496,990	64.54
12/17/2024	67.43	67.95	66.70	67.86	399,921	67.86
12/16/2024	66.92	68.00	66.80	67.71	283,911	67.71
12/13/2024	67.22	67.50	65.90	67.11	338,120	67.11
12/12/2024	67.66	68.53	66.40	67.10	418,938	67.10
12/11/2024	68.53	68.76	67.73	68.17	647,342	68.17
12/10/2024	68.22	69.02	67.69	68.06	483,353	68.06
12/09/2024	68.70	69.12	68.15	68.27	460,463	68.27
12/06/2024	68.58	68.97	68.07	68.41	343,366	68.41
12/05/2024	68.72	68.91	67.75	67.95	478,656	67.95