Alarm.com Holdings, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	44.940	44.940	43.861	44.010	44.010	18
2026-04-28	45.500	45.500	45.070	45.500	45.500	462
2026-04-27	44.610	45.272	44.170	44.820	44.820	44
2026-04-24	43.580	44.007	43.350	44.007	44.007	5
2026-04-23	47.000	47.000	43.290	43.290	43.290	94
2026-04-22	46.300	46.300	46.300	46.300	46.300	0
2026-04-21	46.590	46.590	46.300	46.300	46.300	2
2026-04-20	46.580	47.210	46.490	46.490	46.490	1
2026-04-17	46.450	46.919	45.460	46.919	46.919	222
2026-04-16	46.170	46.710	45.830	45.990	45.990	13
2026-04-15	44.210	45.173	44.092	45.090	45.090	21
2026-04-14	44.000	44.000	43.500	43.500	43.500	25
2026-04-13	42.200	42.200	42.200	42.200	42.200	2
2026-04-10	43.970	43.970	42.640	42.640	42.640	23
2026-04-09	43.890	43.890	43.255	43.290	43.290	10
2026-04-08	50.000	50.000	45.450	45.450	45.450	31
2026-04-07	44.250	44.250	44.054	44.054	44.054	4
2026-04-02	43.630	43.630	43.630	43.630	43.630	0
2026-04-01	43.110	43.630	42.988	43.630	43.630	50
2026-03-31	43.140	43.140	42.910	42.910	42.910	53
2026-03-30	41.840	43.000	41.840	42.490	42.490	4
2026-03-27	43.060	43.060	42.660	42.660	42.660	1
2026-03-26	43.370	43.370	43.270	43.270	43.270	2
2026-03-25	42.490	43.080	42.490	43.080	43.080	28
2026-03-24	44.130	44.850	43.710	43.770	43.770	5
2026-03-23	45.503	46.390	45.503	45.503	45.503	187
2026-03-20	46.460	46.460	46.460	46.460	46.460	1
2026-03-19	46.940	46.940	46.940	46.940	46.940	5
2026-03-18	46.090	46.570	45.960	45.960	45.960	2
2026-03-17	47.220	47.220	46.610	46.610	46.610	1
2026-03-16	46.600	47.300	46.100	46.930	46.930	17
2026-03-13	47.010	47.010	46.390	46.500	46.500	3
2026-03-12	49.210	49.210	47.830	47.830	47.830	9
2026-03-11	48.450	48.450	48.450	48.450	48.450	3
2026-03-10	49.002	49.030	49.002	49.030	49.030	124
2026-03-09	49.520	49.520	48.660	48.660	48.660	1
2026-03-06	49.990	49.990	49.880	49.890	49.890	4
2026-03-05	49.090	50.490	49.090	50.167	50.167	22
2026-03-04	50.000	50.000	50.000	50.000	50.000	1
2026-03-03	47.930	47.930	47.830	47.830	47.830	1
2026-03-02	46.370	47.674	45.440	47.653	47.653	54
2026-02-27	47.790	47.790	47.366	47.366	47.366	6
2026-02-26	48.000	48.490	47.970	47.970	47.970	26
2026-02-25	45.540	46.735	45.540	46.735	46.735	7
2026-02-24	44.290	45.860	44.290	45.860	45.860	5
2026-02-23	45.650	45.650	43.390	43.895	43.895	22
2026-02-20	48.500	49.000	45.500	45.500	45.500	854
2026-02-19	45.600	45.660	45.090	45.510	45.510	34
2026-02-18	44.955	45.320	44.955	45.158	45.158	281
2026-02-17	46.395	47.040	45.140	45.790	45.790	59
2026-02-16	46.660	46.660	46.660	46.660	46.660	0
2026-02-13	45.930	46.660	45.930	46.660	46.660	1
2026-02-12	47.700	47.700	46.710	46.710	46.710	0
2026-02-11	47.210	47.210	47.130	47.180	47.180	39
2026-02-10	47.420	47.420	47.420	47.420	47.420	0
2026-02-09	47.450	47.450	47.420	47.420	47.420	42
2026-02-06	47.960	48.100	46.450	48.100	48.100	0
2026-02-05	47.280	47.280	47.280	47.280	47.280	24
2026-02-04	45.570	45.570	45.570	45.570	45.570	1
2026-02-03	48.030	48.030	46.170	46.170	46.170	55

← NewerPage 3 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.