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

76.64

+1.32

(+1.76%)

As of 03:37PM EDT. Market open.

Time period:

12 Aug 2021 - 12 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	75.57	76.71	74.66	76.64	76.64	114,046
11 Aug 2022	76.96	76.96	74.56	75.32	75.32	132,700
10 Aug 2022	77.42	78.99	74.16	75.86	75.86	404,700
09 Aug 2022	72.84	72.96	71.54	72.04	72.04	245,600
08 Aug 2022	72.82	74.04	72.66	73.20	73.20	143,100
05 Aug 2022	71.89	73.18	71.72	72.70	72.70	125,400
04 Aug 2022	72.05	73.01	71.42	72.87	72.87	139,600
03 Aug 2022	70.61	72.47	70.61	72.09	72.09	222,500
02 Aug 2022	70.04	70.88	69.84	70.30	70.30	140,200
01 Aug 2022	70.38	71.73	69.57	70.46	70.46	174,200
29 July 2022	70.62	70.85	69.10	70.77	70.77	211,000
28 July 2022	68.84	70.34	68.67	70.32	70.32	102,900
27 July 2022	67.42	69.57	67.20	68.81	68.81	123,600
26 July 2022	68.23	68.75	66.81	66.93	66.93	132,500
25 July 2022	69.84	69.84	68.38	68.61	68.61	153,000
22 July 2022	70.90	71.49	69.39	69.95	69.95	170,800
21 July 2022	69.50	71.13	68.68	71.11	71.11	204,200
20 July 2022	67.80	69.26	67.80	69.14	69.14	181,000
19 July 2022	65.90	68.01	65.88	67.53	67.53	234,200
18 July 2022	66.55	66.93	65.16	65.29	65.29	140,800
15 July 2022	65.73	66.25	64.20	66.24	66.24	181,300
14 July 2022	63.60	64.51	62.66	64.37	64.37	138,600
13 July 2022	64.21	64.56	62.57	64.15	64.15	233,300
12 July 2022	64.51	65.64	63.80	65.09	65.09	461,500
11 July 2022	64.40	64.74	63.58	64.33	64.33	119,200
08 July 2022	64.64	65.54	63.95	65.09	65.09	108,300
07 July 2022	63.70	65.78	63.39	65.24	65.24	161,500
06 July 2022	63.37	63.87	62.89	63.17	63.17	87,500
05 July 2022	61.55	63.22	60.81	63.20	63.20	247,500
01 July 2022	61.64	63.01	61.16	62.38	62.38	207,700
30 June 2022	60.66	62.02	59.72	61.86	61.86	243,700
29 June 2022	61.70	61.90	60.42	61.32	61.32	177,100
28 June 2022	63.23	63.58	61.60	61.66	61.66	130,400
27 June 2022	64.14	64.43	63.17	63.22	63.22	111,400
24 June 2022	62.37	64.07	62.37	64.06	64.06	337,200
23 June 2022	60.47	61.81	59.94	61.66	61.66	136,500
22 June 2022	59.87	60.80	59.56	60.14	60.14	233,600
21 June 2022	61.21	61.98	59.76	60.15	60.15	202,600
17 June 2022	58.90	60.92	58.89	60.71	60.71	572,300
16 June 2022	58.75	58.80	57.27	58.15	58.15	266,900
15 June 2022	59.02	60.65	59.00	59.95	59.95	270,900
14 June 2022	59.59	59.73	57.96	58.87	58.87	182,700
13 June 2022	59.44	60.44	58.93	59.50	59.50	408,400
10 June 2022	60.78	61.87	60.72	61.32	61.32	188,600
09 June 2022	62.78	63.42	61.74	62.28	62.28	162,100
08 June 2022	64.47	64.82	63.20	63.30	63.30	147,000
07 June 2022	63.74	65.09	63.74	64.60	64.60	155,100
06 June 2022	65.62	65.80	64.30	64.74	64.74	139,300
03 June 2022	65.40	65.99	64.52	65.12	65.12	250,100
02 June 2022	63.32	66.36	63.32	66.04	66.04	154,500
01 June 2022	63.85	64.48	62.44	63.44	63.44	191,700
31 May 2022	64.95	65.44	62.36	63.23	63.23	402,400
27 May 2022	65.98	66.55	65.03	65.44	65.44	208,800
26 May 2022	62.94	65.36	62.60	65.19	65.19	418,800
25 May 2022	62.35	63.71	62.16	62.80	62.80	265,800
24 May 2022	61.56	63.03	60.51	62.59	62.59	281,600
23 May 2022	61.99	62.83	61.19	62.16	62.16	279,300
20 May 2022	61.71	62.00	60.75	61.91	61.91	302,000
19 May 2022	59.43	61.97	59.43	61.11	61.11	307,200
18 May 2022	58.57	60.00	58.30	59.42	59.42	578,600
17 May 2022	58.19	59.83	57.72	59.78	59.78	458,800
16 May 2022	58.63	59.12	57.14	57.31	57.31	386,200
13 May 2022	57.90	60.05	57.85	59.10	59.10	289,600
12 May 2022	55.02	57.29	54.99	57.29	57.29	318,700
11 May 2022	57.30	58.57	55.19	55.67	55.67	358,100
10 May 2022	57.34	59.15	55.46	57.79	57.79	431,500
09 May 2022	55.87	56.79	55.02	56.01	56.01	254,800
06 May 2022	58.56	59.33	56.32	57.03	57.03	404,300
05 May 2022	62.92	63.00	59.46	60.16	60.16	512,000
04 May 2022	62.35	64.25	60.39	63.98	63.98	293,900
03 May 2022	62.17	62.66	61.62	62.26	62.26	308,700
02 May 2022	61.01	62.55	60.70	62.29	62.29	276,100
29 Apr 2022	61.59	62.53	60.80	61.08	61.08	307,100
28 Apr 2022	60.44	62.40	59.73	61.76	61.76	256,700
27 Apr 2022	60.88	61.74	59.54	59.93	59.93	500,100
26 Apr 2022	61.35	61.93	60.22	61.07	61.07	476,100
25 Apr 2022	60.22	62.12	60.21	61.90	61.90	406,000
22 Apr 2022	60.62	61.93	59.72	60.45	60.45	462,900
21 Apr 2022	60.62	61.99	59.33	60.64	60.64	412,000
20 Apr 2022	61.06	61.57	59.97	59.99	59.99	238,300
19 Apr 2022	58.14	60.53	58.14	60.15	60.15	236,200
18 Apr 2022	59.15	59.40	57.88	58.60	58.60	288,800
14 Apr 2022	62.02	62.11	59.07	59.14	59.14	242,600
13 Apr 2022	61.03	62.18	60.62	61.67	61.67	434,800
12 Apr 2022	62.12	63.11	61.03	61.19	61.19	329,000
11 Apr 2022	60.94	61.83	60.36	61.06	61.06	228,300
08 Apr 2022	62.00	62.58	61.06	61.26	61.26	269,400
07 Apr 2022	62.43	64.09	61.43	62.15	62.15	310,900
06 Apr 2022	65.18	65.18	62.47	62.66	62.66	411,300
05 Apr 2022	67.78	68.24	65.59	65.99	65.99	327,900
04 Apr 2022	67.37	68.19	67.21	67.98	67.98	312,400
01 Apr 2022	66.42	67.50	66.36	67.26	67.26	272,100
31 Mar 2022	67.13	67.72	66.32	66.46	66.46	242,400
30 Mar 2022	67.52	68.53	66.90	67.28	67.28	224,700
29 Mar 2022	67.00	68.31	67.00	67.99	67.99	360,400
28 Mar 2022	65.04	66.40	64.78	65.93	65.93	233,700
25 Mar 2022	67.08	67.08	64.53	65.26	65.26	212,900
24 Mar 2022	65.91	66.68	65.28	66.48	66.48	198,700
23 Mar 2022	67.11	67.11	65.10	65.26	65.26	263,100
22 Mar 2022	67.67	69.24	65.03	67.67	67.67	238,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,288.80-36.60(-0.50%)

ASX 2007,032.50-38.50(-0.54%)

AUD/USD0.7130+0.0022(+0.32%)

OIL91.80-2.54(-2.69%)

GOLD1,817.10+9.90(+0.55%)

BTC-AUD33,975.38-161.66(-0.47%)

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

Alarm.com Holdings, Inc. (ALRM)

ALL ORDS
7,288.80
-36.60(-0.50%)

ASX 200
7,032.50
-38.50(-0.54%)

AUD/USD
0.7130
+0.0022(+0.32%)

OIL
91.80
-2.54(-2.69%)

GOLD
1,817.10
+9.90(+0.55%)

BTC-AUD
33,975.38
-161.66(-0.47%)