Alarm.com Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.300	50.990	49.540	49.540	49.540	18
2026-07-22	50.590	50.590	50.430	50.430	50.430	10
2026-07-21	53.620	53.620	52.100	52.100	52.100	23
2026-07-20	54.200	54.200	52.810	53.240	53.240	7
2026-07-17	53.490	55.000	53.490	53.893	53.893	21
2026-07-16	52.780	53.980	52.780	53.980	53.980	60
2026-07-15	53.950	54.100	53.650	53.840	53.840	8
2026-07-14	51.450	52.375	51.270	52.290	52.290	546
2026-07-13	52.250	52.250	51.480	51.930	51.930	40
2026-07-10	51.592	51.592	51.560	51.560	51.560	31
2026-07-09	50.470	51.559	50.470	51.500	51.500	164
2026-07-08	50.280	50.340	50.280	50.340	50.340	4
2026-07-07	50.190	51.110	50.190	50.620	50.620	54
2026-07-06	50.000	50.010	49.290	49.870	49.870	17
2026-07-03	49.500	49.500	49.500	49.500	49.500	0
2026-07-02	49.150	49.540	49.150	49.500	49.500	9
2026-07-01	47.520	49.014	47.520	48.810	48.810	24
2026-06-30	47.330	47.330	46.830	46.830	46.830	43
2026-06-29	46.650	46.940	45.530	46.500	46.500	2
2026-06-26	45.020	45.020	45.020	45.020	45.020	2
2026-06-25	44.194	44.870	43.190	44.870	44.870	5
2026-06-24	43.810	45.058	43.000	45.058	45.058	85
2026-06-23	43.400	44.120	43.400	44.120	44.120	3
2026-06-22	44.390	44.390	43.800	43.800	43.800	6
2026-06-19	44.240	44.240	44.240	44.240	44.240	0
2026-06-18	44.200	44.240	44.200	44.240	44.240	1
2026-06-17	45.125	45.125	45.125	45.125	45.125	77
2026-06-16	45.920	46.420	45.900	46.300	46.300	7
2026-06-15	46.395	47.000	46.370	46.370	46.370	24
2026-06-12	47.000	47.000	45.540	46.700	46.700	3
2026-06-11	46.130	46.130	45.170	45.720	45.720	3
2026-06-10	45.900	45.900	45.900	45.900	45.900	2
2026-06-09	46.000	46.000	45.240	45.240	45.240	61
2026-06-08	45.100	45.677	44.640	45.677	45.677	148
2026-06-05	45.300	45.780	45.190	45.190	45.190	7
2026-06-04	45.520	46.340	45.060	45.850	45.850	30
2026-06-03	46.060	46.060	45.530	45.530	45.530	1
2026-06-02	45.610	45.610	45.090	45.090	45.090	9
2026-06-01	46.125	46.550	44.920	45.570	45.570	16
2026-05-29	44.950	45.090	44.030	45.090	45.090	44
2026-05-28	44.240	44.240	43.680	44.050	44.050	5
2026-05-27	44.330	44.740	44.090	44.090	44.090	284
2026-05-26	43.640	44.050	43.000	44.050	44.050	185
2026-05-22	44.370	44.480	43.600	44.030	44.030	5
2026-05-21	43.710	43.830	43.330	43.380	43.380	5
2026-05-20	44.000	44.000	43.626	43.626	43.626	8
2026-05-19	44.950	44.950	44.360	44.360	44.360	11
2026-05-18	42.640	43.900	42.575	43.780	43.780	65
2026-05-15	42.430	42.560	42.300	42.300	42.300	4
2026-05-14	43.870	43.870	43.310	43.410	43.410	6
2026-05-13	42.420	42.670	42.150	42.150	42.150	138
2026-05-12	44.030	44.030	42.995	42.995	42.995	212
2026-05-11	48.350	48.350	44.525	44.525	44.525	13
2026-05-08	47.510	47.950	47.510	47.950	47.950	8
2026-05-07	45.440	47.760	45.440	47.010	47.010	124
2026-05-06	46.400	47.740	46.310	47.740	47.740	54
2026-05-05	48.880	48.880	46.590	46.590	46.590	7
2026-05-04	46.000	47.560	46.000	47.269	47.269	135
2026-05-01	46.540	46.650	46.450	46.650	46.650	1
2026-04-30	44.395	44.410	43.860	43.860	43.860	2

← NewerPage 2 of 4 · 222 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.