Alarm.com Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 48.625 | 49.250 | 48.625 | 49.250 | 49.250 | 32 |
| 2026-01-30 | 49.000 | 49.000 | 48.480 | 48.480 | 48.480 | 6 |
| 2026-01-29 | 48.330 | 48.330 | 48.330 | 48.330 | 48.330 | 4 |
| 2026-01-28 | 49.140 | 49.140 | 48.860 | 48.860 | 48.860 | 20 |
| 2026-01-27 | 49.851 | 49.851 | 49.851 | 49.851 | 49.851 | 0 |
| 2026-01-26 | 49.851 | 49.851 | 49.851 | 49.851 | 49.851 | 0 |
| 2026-01-23 | 49.851 | 49.851 | 49.851 | 49.851 | 49.851 | 0 |
| 2026-01-22 | 49.880 | 49.880 | 49.851 | 49.851 | 49.851 | 25 |
| 2026-01-21 | 49.700 | 49.700 | 49.700 | 49.700 | 49.700 | 6 |
| 2026-01-20 | 49.490 | 49.910 | 49.490 | 49.790 | 49.790 | 610 |
| 2026-01-19 | 49.830 | 49.830 | 49.830 | 49.830 | 49.830 | 0 |
| 2026-01-16 | 49.930 | 49.930 | 49.830 | 49.830 | 49.830 | 452 |
| 2026-01-15 | 50.931 | 50.931 | 50.931 | 50.931 | 50.931 | 0 |
| 2026-01-14 | 50.931 | 50.931 | 50.931 | 50.931 | 50.931 | 111 |
| 2026-01-13 | 52.000 | 52.000 | 51.560 | 51.560 | 51.560 | 59 |
| 2026-01-12 | 52.170 | 52.170 | 52.170 | 52.170 | 52.170 | 57 |
| 2026-01-09 | 52.031 | 52.031 | 52.024 | 52.024 | 52.024 | 101 |
| 2026-01-08 | 52.227 | 52.227 | 52.227 | 52.227 | 52.227 | 114 |
| 2026-01-07 | 51.400 | 52.085 | 51.400 | 52.049 | 52.049 | 205 |
| 2026-01-06 | 51.670 | 51.670 | 51.670 | 51.670 | 51.670 | 1 |
| 2026-01-05 | 51.430 | 52.498 | 51.320 | 51.911 | 51.911 | 1,425 |
| 2026-01-02 | 50.890 | 50.890 | 50.890 | 50.890 | 50.890 | 18 |
| 2025-12-31 | 51.394 | 51.394 | 51.394 | 51.394 | 51.394 | 0 |
| 2025-12-30 | 51.394 | 51.394 | 51.394 | 51.394 | 51.394 | 0 |
| 2025-12-29 | 51.394 | 51.394 | 51.394 | 51.394 | 51.394 | 0 |
| 2025-12-24 | 51.394 | 51.394 | 51.394 | 51.394 | 51.394 | 0 |
| 2025-12-23 | 52.100 | 52.100 | 51.394 | 51.394 | 51.394 | 49 |
| 2025-12-22 | 52.710 | 52.710 | 52.710 | 52.710 | 52.710 | 0 |
| 2025-12-19 | 52.829 | 53.320 | 52.710 | 52.710 | 52.710 | 82 |
| 2025-12-18 | 52.920 | 52.920 | 52.920 | 52.920 | 52.920 | 14 |
| 2025-12-17 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-12-16 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2025-12-15 | 51.110 | 51.110 | 51.000 | 51.000 | 51.000 | 201 |
| 2025-12-12 | 53.380 | 53.380 | 52.757 | 52.757 | 52.757 | 3 |
| 2025-12-11 | 52.485 | 52.485 | 52.485 | 52.485 | 52.485 | 0 |
| 2025-12-10 | 52.885 | 52.885 | 52.485 | 52.485 | 52.485 | 764 |
| 2025-12-09 | 52.230 | 52.230 | 52.230 | 52.230 | 52.230 | 0 |
| 2025-12-08 | 52.430 | 52.490 | 52.230 | 52.230 | 52.230 | 840 |
| 2025-12-05 | 51.900 | 52.259 | 51.530 | 52.259 | 52.259 | 44 |
| 2025-12-04 | 51.720 | 51.720 | 51.720 | 51.720 | 51.720 | 0 |
| 2025-12-03 | 51.720 | 51.720 | 51.720 | 51.720 | 51.720 | 46 |
| 2025-12-02 | 52.100 | 52.100 | 51.580 | 51.580 | 51.580 | 152 |
← NewerPage 4 of 4 · 222 trading days
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.