Alarm.com Holdings, Inc. historical data

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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.