News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Alarm.com Holdings, Inc. (ALRM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

79.20-2.25 (-2.76%)

At close: 4:00PM EDT

79.20 0.00 (0.00%)
After hours: 04:06PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Sept 2021	79.23	79.56	76.21	79.20	79.20	392,401
17 Sept 2021	83.58	83.99	81.36	81.45	81.45	562,000
16 Sept 2021	82.77	83.49	82.03	82.78	82.78	160,400
15 Sept 2021	80.71	82.60	79.05	82.51	82.51	281,100
14 Sept 2021	80.95	80.95	78.63	80.43	80.43	152,000
13 Sept 2021	80.01	80.50	78.68	80.50	80.50	137,100
10 Sept 2021	81.18	83.29	79.49	79.62	79.62	253,800
09 Sept 2021	80.16	81.92	79.35	80.83	80.83	156,700
08 Sept 2021	82.77	83.09	80.38	80.58	80.58	257,100
07 Sept 2021	85.32	85.32	83.25	83.26	83.26	160,100
03 Sept 2021	84.93	85.33	83.62	85.14	85.14	166,100
02 Sept 2021	85.82	86.29	85.00	85.29	85.29	113,800
01 Sept 2021	84.49	85.38	84.49	85.28	85.28	107,700
31 Aug 2021	83.49	84.45	82.63	84.33	84.33	179,400
30 Aug 2021	84.15	84.23	82.34	83.33	83.33	184,700
27 Aug 2021	81.07	83.88	81.07	83.71	83.71	228,400
26 Aug 2021	80.94	82.15	80.58	81.13	81.13	160,200
25 Aug 2021	81.79	82.27	80.75	81.24	81.24	117,000
24 Aug 2021	82.50	83.20	81.13	81.78	81.78	206,700
23 Aug 2021	79.77	82.20	79.71	82.08	82.08	189,700
20 Aug 2021	77.33	79.60	77.26	79.50	79.50	260,000
19 Aug 2021	76.54	78.15	75.56	77.34	77.34	225,900
18 Aug 2021	79.01	79.14	77.00	77.10	77.10	235,700
17 Aug 2021	80.57	82.59	79.06	79.15	79.15	230,800
16 Aug 2021	83.25	83.49	81.14	81.51	81.51	180,600
13 Aug 2021	86.08	86.08	83.85	83.86	83.86	124,800
12 Aug 2021	85.43	86.24	84.60	85.71	85.71	126,100
11 Aug 2021	87.08	87.08	84.25	85.63	85.63	130,700
10 Aug 2021	86.68	87.76	85.13	86.99	86.99	296,700
09 Aug 2021	89.83	89.87	86.32	86.62	86.62	189,900
06 Aug 2021	92.53	94.45	87.72	90.28	90.28	291,500
05 Aug 2021	84.20	85.79	84.06	85.41	85.41	217,800
04 Aug 2021	85.59	86.28	83.92	84.03	84.03	112,900
03 Aug 2021	84.55	86.21	83.62	85.99	85.99	245,600
02 Aug 2021	83.28	85.13	83.04	84.33	84.33	278,600
30 July 2021	82.31	83.51	82.11	83.22	83.22	175,700
29 July 2021	82.44	84.19	82.27	83.44	83.44	129,300
28 July 2021	80.85	83.02	80.20	82.47	82.47	137,400
27 July 2021	81.06	81.19	78.14	80.17	80.17	259,700
26 July 2021	82.06	82.12	80.23	81.33	81.33	167,500
23 July 2021	81.29	82.39	80.78	82.18	82.18	130,800
22 July 2021	82.50	83.33	80.81	81.02	81.02	162,500
21 July 2021	81.34	82.61	81.29	82.05	82.05	246,000
20 July 2021	79.65	82.06	79.22	81.24	81.24	452,500
19 July 2021	78.74	81.03	77.92	78.99	78.99	413,600
16 July 2021	82.27	82.27	79.91	80.00	80.00	214,200
15 July 2021	84.25	84.25	80.63	80.96	80.96	206,600
14 July 2021	86.12	86.12	84.47	84.48	84.48	244,700
13 July 2021	86.23	86.23	84.54	85.44	85.44	162,400
12 July 2021	86.58	87.27	85.76	86.49	86.49	173,800
09 July 2021	85.30	87.11	84.94	86.87	86.87	95,600
08 July 2021	83.89	85.92	83.00	85.26	85.26	188,700
07 July 2021	86.96	87.50	84.71	85.61	85.61	114,900
06 July 2021	86.90	87.78	84.98	86.59	86.59	151,600
02 July 2021	86.82	87.46	85.88	86.31	86.31	133,800
01 July 2021	84.32	86.47	84.09	86.39	86.39	186,500
30 June 2021	87.53	87.53	84.66	84.70	84.70	203,700
29 June 2021	86.62	88.10	86.45	87.88	87.88	141,900
28 June 2021	87.37	87.96	86.46	87.04	87.04	164,800
25 June 2021	84.88	86.47	84.23	86.30	86.30	578,100
24 June 2021	84.09	85.21	83.83	84.56	84.56	154,200
23 June 2021	83.78	84.19	82.51	83.28	83.28	174,900
22 June 2021	83.23	84.00	81.46	83.47	83.47	252,800
21 June 2021	83.29	84.07	82.17	83.16	83.16	204,700
18 June 2021	83.19	84.47	82.55	83.29	83.29	421,600
17 June 2021	81.58	84.75	80.87	83.58	83.58	313,200
16 June 2021	81.34	82.75	81.14	82.27	82.27	222,000
15 June 2021	82.70	83.51	80.72	81.34	81.34	201,800
14 June 2021	83.22	84.94	83.13	83.66	83.66	261,400
11 June 2021	81.28	82.64	81.21	82.60	82.60	154,500
10 June 2021	81.39	82.21	80.69	81.14	81.14	146,800
09 June 2021	82.83	83.11	80.71	81.00	81.00	196,200
08 June 2021	80.78	82.89	80.78	82.63	82.63	440,200
07 June 2021	79.74	80.94	79.69	80.31	80.31	219,600
04 June 2021	78.43	80.04	78.39	79.87	79.87	190,100
03 June 2021	79.00	79.04	76.79	78.08	78.08	196,800
02 June 2021	81.95	82.46	79.29	79.58	79.58	387,300
01 June 2021	82.07	82.52	81.00	81.71	81.71	247,500
28 May 2021	81.44	82.52	80.89	81.88	81.88	245,200
27 May 2021	81.32	81.62	79.98	80.99	80.99	184,800
26 May 2021	81.69	82.64	80.93	81.27	81.27	217,800
25 May 2021	82.09	82.31	81.09	81.23	81.23	478,800
24 May 2021	81.09	81.76	80.16	81.54	81.54	329,900
21 May 2021	81.31	82.30	79.75	79.82	79.82	395,300
20 May 2021	78.81	81.14	78.81	80.25	80.25	433,500
19 May 2021	76.81	78.92	75.90	78.40	78.40	334,500
18 May 2021	79.97	80.23	78.59	78.71	78.71	666,800
17 May 2021	81.68	82.31	78.94	79.51	79.51	238,700
14 May 2021	81.48	83.26	80.62	82.51	82.51	184,600
13 May 2021	82.57	84.58	78.52	80.26	80.26	299,100
12 May 2021	81.89	83.67	80.31	81.66	81.66	295,100
11 May 2021	80.61	84.85	80.00	84.01	84.01	197,000
10 May 2021	84.24	85.00	81.71	82.83	82.83	246,600
07 May 2021	84.59	86.71	84.50	85.07	85.07	245,700
06 May 2021	83.51	84.13	81.33	84.06	84.06	319,800
05 May 2021	85.81	88.46	83.22	83.98	83.98	469,800
04 May 2021	88.89	90.37	84.23	85.64	85.64	700,600
03 May 2021	90.82	90.88	89.17	89.19	89.19	425,000
30 Apr 2021	91.33	92.86	89.10	89.76	89.76	341,300
29 Apr 2021	95.09	95.29	90.35	92.39	92.39	223,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,540.30+2.40(+0.03%)

ASX 2007,250.30+2.10(+0.03%)

AUD/USD0.7267+0.0012(+0.16%)

OIL70.93+0.64(+0.91%)

GOLD1,764.50+0.70(+0.04%)

BTC-AUD59,015.21-4,778.79(-7.49%)

News that makes you smarter and richer... For free.

Alarm.com Holdings, Inc. (ALRM)

ALL ORDS
7,540.30
+2.40(+0.03%)

ASX 200
7,250.30
+2.10(+0.03%)

AUD/USD
0.7267
+0.0012(+0.16%)

OIL
70.93
+0.64(+0.91%)

GOLD
1,764.50
+0.70(+0.04%)

BTC-AUD
59,015.21
-4,778.79(-7.49%)