Alarm.com Holdings, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	58.960	59.000	57.510	58.550	58.550	20
2026-10-19	57.600	58.010	56.700	57.660	57.660	213
2026-10-16	58.150	58.150	57.630	57.630	57.630	4
2026-10-15	58.500	58.500	57.570	57.570	57.570	23
2026-10-14	57.269	57.269	56.600	56.690	56.690	41
2026-10-12	56.580	57.000	55.270	56.240	56.240	8
2026-10-09	55.200	55.520	55.200	55.520	55.520	1
2026-10-08	54.950	55.425	54.590	55.390	55.390	400
2026-10-07	54.726	54.870	53.944	53.944	53.944	21
2026-10-06	55.910	56.400	55.910	56.320	56.320	9
2026-10-05	54.880	56.100	54.880	56.100	56.100	11
2026-10-02	55.380	55.380	55.050	55.050	55.050	17
2026-10-01	55.000	55.470	55.000	55.470	55.470	1
2026-09-30	53.830	54.270	53.830	54.270	54.270	27
2026-09-29	52.320	53.200	52.320	53.200	53.200	3
2026-09-28	53.910	53.910	52.200	53.440	53.440	477
2026-09-25	54.360	54.360	52.870	53.810	53.810	4
2026-09-24	52.800	53.040	52.800	52.980	52.980	12
2026-09-23	54.330	54.330	53.310	53.310	53.310	3
2026-09-22	52.170	52.170	52.170	52.170	52.170	210
2026-09-21	53.920	56.150	52.920	53.132	53.132	95
2026-09-18	54.000	54.080	53.620	54.080	54.080	236
2026-09-17	56.540	56.540	54.884	54.884	54.884	558
2026-09-16	55.070	55.740	54.900	55.400	55.400	82
2026-09-15	56.270	56.270	55.360	55.360	55.360	283
2026-09-14	57.000	57.000	56.270	56.270	56.270	1
2026-09-11	55.660	55.700	55.660	55.700	55.700	1
2026-09-10	55.260	55.260	55.260	55.260	55.260	0
2026-09-09	55.225	55.415	54.910	54.910	54.910	776
2026-09-08	56.000	57.000	55.370	55.570	55.570	36
2026-09-03	58.630	58.630	56.600	56.600	56.600	0
2026-09-02	55.970	55.970	55.740	55.740	55.740	1
2026-09-01	56.870	57.490	55.800	55.800	55.800	627
2026-08-31	57.810	57.810	56.980	57.210	57.210	0
2026-08-28	58.350	58.350	57.340	57.340	57.340	4
2026-08-27	57.500	57.500	57.500	57.500	57.500	0
2026-08-26	57.490	57.490	56.260	56.260	56.260	100
2026-08-25	57.000	57.580	56.780	56.780	56.780	6
2026-08-24	57.250	58.090	57.250	58.045	58.045	9
2026-08-21	56.320	58.200	56.320	57.770	57.770	13
2026-08-20	57.240	57.910	56.990	57.090	57.090	22
2026-08-19	56.240	57.650	54.290	57.650	57.650	56
2026-08-18	55.714	56.000	55.714	55.800	55.800	11
2026-08-17	54.982	55.720	54.835	55.220	55.220	18
2026-08-14	56.510	57.000	55.490	55.490	55.490	0
2026-08-13	56.235	56.235	55.360	55.360	55.360	15
2026-08-12	55.970	56.000	54.915	54.915	54.915	33
2026-08-11	56.020	57.420	56.020	56.560	56.560	24
2026-08-10	57.700	58.480	56.700	56.950	56.950	354
2026-08-07	57.460	57.550	55.414	56.310	56.310	2,163
2026-08-06	57.880	57.880	55.870	56.230	56.230	39
2026-08-05	56.370	56.420	55.490	55.890	55.890	9
2026-08-04	55.680	55.930	55.445	55.930	55.930	101
2026-08-03	55.620	56.400	55.620	56.190	56.190	0
2026-07-31	55.030	55.030	54.260	54.370	54.370	3
2026-07-30	55.250	56.990	53.940	53.990	53.990	42
2026-07-29	57.880	57.880	55.130	55.230	55.230	6
2026-07-28	54.090	55.800	54.000	55.668	55.668	20
2026-07-27	50.800	53.880	50.800	53.880	53.880	54
2026-07-24	52.030	52.030	50.520	52.010	52.010	82

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.