Free Trial

Alarm.com (ALRM) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free ALRM Stock Alerts
$61.75
-0.09 (-0.15%)
(As of 06/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Alarm.com Stock Price Performance

5 Day
Performance
-2.46%
1 Month
Performance
-10.56%
3 Month
Performance
-15.62%
6 Month
Performance
+1.61%
Year-To-Date
Performance
-4.44%
1 Year
Performance
+21.56%
Receive ALRM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alarm.com and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Jeff Bezos & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

ALRM Stock Chart for Monday, June, 17, 2024

ALRM Chart by TradingView

Alarm.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/17/2024$61.84$61.75
-0.15%		$62.20$61.13309,786 shs$3.10 billion
06/14/2024$62.39$61.84
-0.88%		$62.25$61.03869,550 shs$3.10 billion
06/13/2024$63.31$62.39
-1.45%		$63.20$61.95363,033 shs$3.13 billion
06/12/2024$62.65$63.31
+1.05%		$64.43$63.22632,432 shs$3.18 billion
06/11/2024$62.62$62.65
+0.05%		$62.98$62.10461,703 shs$3.14 billion
06/10/2024$62.29$62.62
+0.53%		$62.69$61.11417,786 shs$3.14 billion
06/07/2024$62.93$62.29
-1.02%		$63.07$62.24372,184 shs$3.13 billion
06/06/2024$63.50$62.93
-0.90%		$63.70$62.74454,207 shs$3.16 billion
06/05/2024$62.65$63.50
+1.36%		$64.00$62.61517,922 shs$3.19 billion
06/04/2024$64.76$62.65
-3.26%		$64.33$62.54550,007 shs$3.14 billion
06/03/2024$65.41$64.76
-0.99%		$65.82$64.59669,524 shs$3.25 billion
05/31/2024$66.09$65.41
-1.03%		$66.94$64.46649,226 shs$3.28 billion
05/30/2024$66.36$66.09
-0.41%		$66.91$65.61653,961 shs$3.32 billion
05/29/2024$67.14$66.36
-1.16%		$67.48$66.163.65 million shs$3.33 billion
05/28/2024$67.11$67.14
+0.04%		$67.87$65.10612,429 shs$3.37 billion
05/27/2024$67.11$67.11$67.78$66.78236,100 shs$3.37 billion
05/24/2024$67.41$67.11
-0.45%		$67.78$66.78236,153 shs$3.37 billion
05/23/2024$67.02$67.41
+0.58%		$68.07$66.33248,794 shs$3.38 billion
05/22/2024$68.67$67.02
-2.40%		$68.90$66.83225,009 shs$3.36 billion
05/21/2024$68.89$68.67
-0.32%		$69.20$68.41335,464 shs$3.45 billion
05/20/2024$69.04$68.89
-0.22%		$69.53$68.33248,013 shs$3.46 billion
05/17/2024$69.66$69.04
-0.89%		$69.83$68.21261,876 shs$3.47 billion
05/16/2024$70.05$69.66
-0.56%		$70.67$69.04255,764 shs$3.50 billion
05/15/2024$68.26$70.05
+2.62%		$70.10$68.54246,165 shs$3.52 billion
05/14/2024$68.01$68.26
+0.37%		$69.20$67.74268,637 shs$3.43 billion
05/13/2024$67.93$68.01
+0.12%		$69.37$67.59209,579 shs$3.41 billion
05/10/2024$68.79$67.93
-1.25%		$70.20$65.75424,531 shs$3.41 billion
05/09/2024$68.61$68.79
+0.26%		$70.09$68.63496,021 shs$3.45 billion
05/08/2024$69.80$68.61
-1.70%		$70.14$68.39234,678 shs$3.44 billion
05/07/2024$70.25$69.80
-0.64%		$70.79$69.54197,925 shs$3.50 billion
05/06/2024$68.27$70.25
+2.90%		$70.32$68.82228,369 shs$3.53 billion
05/03/2024$67.75$68.27
+0.77%		$69.50$67.73244,845 shs$3.43 billion
05/02/2024$66.90$67.75
+1.27%		$67.94$66.61254,869 shs$3.40 billion
05/01/2024$66.50$66.90
+0.60%		$68.09$66.04277,028 shs$3.36 billion
04/30/2024$66.45$66.50
+0.08%		$67.18$66.01481,282 shs$3.34 billion
04/29/2024$65.97$66.45
+0.73%		$67.18$66.13227,151 shs$3.34 billion
04/26/2024$65.23$65.97
+1.13%		$66.62$65.50195,900 shs$3.31 billion
04/25/2024$65.79$65.23
-0.85%		$65.49$64.26153,065 shs$3.26 billion
04/24/2024$66.15$65.79
-0.54%		$66.71$65.24153,613 shs$3.29 billion
04/23/2024$64.82$66.15
+2.05%		$66.70$64.51190,776 shs$3.30 billion
The Military's $700M "AI Software Bullet" (Ad)

The Pentagon is spending over $700 MILLION on a top-secret project called "Overmatch." It's a software-defined networking solution that will connect all sensors, weapons, platforms, and personnel across our military branches.

Get the name and stock ticker of this critical military tech firm HERE>>>
04/22/2024$64.11$64.82
+1.11%		$65.17$64.21170,160 shs$3.24 billion
04/19/2024$64.30$64.11
-0.30%		$64.84$63.73213,726 shs$3.20 billion
04/18/2024$64.25$64.30
+0.08%		$65.00$63.80198,981 shs$3.21 billion
04/17/2024$64.68$64.25
-0.66%		$65.54$64.21197,244 shs$3.21 billion
04/16/2024$65.77$64.68
-1.66%		$65.64$64.63221,446 shs$3.23 billion
04/15/2024$67.82$65.77
-3.02%		$68.22$65.68246,373 shs$3.28 billion
04/12/2024$68.34$67.82
-0.76%		$68.15$67.46173,770 shs$3.39 billion
04/11/2024$68.76$68.34
-0.61%		$69.05$67.66184,162 shs$3.41 billion
04/10/2024$70.68$68.76
-2.72%		$69.37$68.00256,376 shs$3.43 billion
04/09/2024$69.72$70.68
+1.38%		$70.68$69.69196,059 shs$3.53 billion
04/08/2024$69.20$69.72
+0.75%		$70.34$69.20253,463 shs$3.48 billion
04/05/2024$69.85$69.20
-0.93%		$70.17$69.09300,760 shs$3.46 billion
04/04/2024$70.52$69.85
-0.95%		$71.55$69.77268,108 shs$3.49 billion
04/03/2024$70.25$70.52
+0.38%		$71.04$69.68185,494 shs$3.52 billion
04/02/2024$71.16$70.25
-1.28%		$70.45$69.48398,238 shs$3.51 billion
04/01/2024$72.47$71.16
-1.81%		$72.37$70.56243,922 shs$3.55 billion
03/29/2024$72.47$72.47$73.58$72.11370,207 shs$3.62 billion
03/28/2024$72.94$72.47
-0.64%		$73.58$72.11370,207 shs$3.62 billion
03/27/2024$73.26$72.94
-0.44%		$74.25$72.70221,708 shs$3.64 billion
03/26/2024$73.21$73.26
+0.07%		$74.04$72.87247,695 shs$3.66 billion
03/25/2024$72.99$73.21
+0.30%		$73.56$72.78146,566 shs$3.66 billion
03/22/2024$73.57$72.99
-0.79%		$73.93$72.67174,979 shs$3.65 billion
03/21/2024$73.44$73.57
+0.18%		$74.97$73.54207,270 shs$3.67 billion
03/20/2024$73.05$73.44
+0.53%		$73.99$72.57186,025 shs$3.67 billion
03/19/2024$72.76$73.05
+0.40%		$73.61$71.99202,692 shs$3.65 billion
03/18/2024$73.18$72.76
-0.57%		$73.76$72.71210,718 shs$3.63 billion

Related Companies:
This page (NASDAQ:ALRM) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Bigger Than NVIDIA?
With NVIDIA flying high, everyone is looking for the next breakout stock. But right now... There's only ...
Behind the Markets | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Inflation Is Robbing You Blind! Here’s How to Fight Back!
Quietly, inflation has reduced your purchasing power by 29.4% since 2014. So something that cost $100 in 20...
American Alternative | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored