Alarm.com Holdings Inc (ALRM) Historical Stock Data
51.92 ↓0.19 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALRM is down -0.06% a day on average. There have been 13 days where Alarm.com Holdings Inc closed green and 17 days where ALRM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 52.11 | 51.92 | ↓$0.19 (-0.36%) | 51.44 | 52.13 | 375.09K |
| 2025-12-03 | 51.70 | 52.11 | ↑$0.41 (0.79%) | 51.02 | 52.15 | 364.59K |
| 2025-12-02 | 51.63 | 51.55 | ↓$0.08 (-0.15%) | 51.01 | 51.83 | 359.77K |
| 2025-12-01 | 51.51 | 51.40 | ↓$0.11 (-0.21%) | 51.10 | 52.25 | 420K |
| 2025-11-28 | 52.23 | 51.96 | ↓$0.27 (-0.52%) | 51.60 | 52.50 | 206.39K |
| 2025-11-26 | 52.20 | 51.71 | ↓$0.49 (-0.94%) | 51.65 | 52.33 | 562.72K |
| 2025-11-25 | 52.63 | 52.49 | ↓$0.14 (-0.27%) | 52.38 | 53.98 | 584.98K |
| 2025-11-24 | 49.81 | 52.63 | ↑$2.82 (5.66%) | 49.76 | 52.72 | 749.99K |
| 2025-11-21 | 48.50 | 49.97 | ↑$1.47 (3.03%) | 48.25 | 50.20 | 0.97M |
| 2025-11-20 | 48.74 | 47.64 | ↓$1.10 (-2.26%) | 47.59 | 48.82 | 324.37K |
| 2025-11-19 | 48.79 | 48.15 | ↓$0.64 (-1.31%) | 48.10 | 48.99 | 327.97K |
| 2025-11-18 | 48.20 | 48.85 | ↑$0.65 (1.35%) | 48.10 | 49.13 | 355.56K |
| 2025-11-17 | 49.81 | 48.22 | ↓$1.59 (-3.19%) | 47.89 | 49.81 | 328.77K |
| 2025-11-14 | 50.22 | 50.30 | ↑$0.08 (0.16%) | 49.56 | 50.46 | 294.46K |
| 2025-11-13 | 49.78 | 50.41 | ↑$0.63 (1.27%) | 49.23 | 50.81 | 344.19K |
| 2025-11-12 | 50.59 | 50.15 | ↓$0.44 (-0.87%) | 49.92 | 51.26 | 560.36K |
| 2025-11-11 | 50.70 | 50.59 | ↓$0.11 (-0.22%) | 50.25 | 51.17 | 265.59K |
| 2025-11-10 | 50.32 | 50.46 | ↑$0.14 (0.28%) | 49.73 | 50.92 | 300.42K |
| 2025-11-07 | 48.88 | 49.86 | ↑$0.98 (2.00%) | 48.50 | 50.65 | 482.59K |
| 2025-11-06 | 47.47 | 47.13 | ↓$0.34 (-0.72%) | 46.65 | 48.24 | 485.57K |
| 2025-11-05 | 48.59 | 47.69 | ↓$0.90 (-1.85%) | 47.54 | 48.96 | 450.41K |
| 2025-11-04 | 48.72 | 48.51 | ↓$0.21 (-0.43%) | 48.10 | 49.04 | 332.22K |
| 2025-11-03 | 49.33 | 49.07 | ↓$0.26 (-0.53%) | 48.56 | 49.52 | 285.35K |
| 2025-10-31 | 48.83 | 49.22 | ↑$0.39 (0.80%) | 48.37 | 49.57 | 318.94K |
| 2025-10-30 | 48.97 | 49.09 | ↑$0.12 (0.25%) | 48.39 | 49.45 | 470.01K |
| 2025-10-29 | 51.62 | 49.10 | ↓$2.52 (-4.88%) | 49.07 | 51.81 | 528.46K |
| 2025-10-28 | 51.50 | 51.94 | ↑$0.44 (0.85%) | 51.15 | 52.39 | 322.98K |
| 2025-10-27 | 51.75 | 51.50 | ↓$0.25 (-0.48%) | 51.15 | 52.07 | 209.40K |
| 2025-10-24 | 51.36 | 51.75 | ↑$0.39 (0.76%) | 51.23 | 51.82 | 232.20K |
| 2025-10-23 | 50.92 | 50.99 | ↑$0.07 (0.14%) | 50.47 | 51.27 | 225.87K |
Create an account or log in to view more rows.
$ALRM When in doubt...
$ALRM who loaded up??
$ALRM Overpower the algos!
$ALRM is going to have a run next month
$ALRM shorters eat my shit
$ALRM said y’all dumb af
$ALRM is it Monday yet???
$ALRM we like the stock
$ALRM BUY BUY BUY
$ALRM Buying more