Free Trial

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

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free ALRM Stock Alerts
$65.97
+0.74 (+1.13%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alarm.com Stock Price Performance

5 Day
Performance
-0.27%
1 Month
Performance
-8.97%
3 Month
Performance
+6.63%
6 Month
Performance
+23.56%
Year-To-Date
Performance
+2.09%
1 Year
Performance
+38.33%
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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

ALRM Stock Chart for Sunday, April, 28, 2024

ALRM Chart by TradingView

Alarm.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$74.05$73.18
-1.17%		$74.07$72.51541,936 shs$3.65 billion
03/14/2024$75.05$74.05
-1.33%		$74.74$73.45201,334 shs$3.70 billion
03/13/2024$74.90$75.05
+0.20%		$75.39$74.50173,310 shs$3.75 billion
03/12/2024$74.27$74.90
+0.85%		$75.05$73.44163,817 shs$3.74 billion
03/11/2024$74.96$74.27
-0.92%		$75.02$73.83302,097 shs$3.71 billion
03/08/2024$74.49$74.96
+0.63%		$76.32$74.76280,739 shs$3.74 billion
03/07/2024$73.50$74.49
+1.35%		$74.90$73.45269,812 shs$3.72 billion
03/06/2024$73.00$73.50
+0.68%		$74.09$73.25230,243 shs$3.67 billion
03/05/2024$75.02$73.00
-2.69%		$74.38$72.62294,517 shs$3.65 billion
03/04/2024$75.53$75.02
-0.68%		$75.50$74.88232,340 shs$3.75 billion
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024$75.69$75.53
-0.21%		$76.28$74.64315,936 shs$3.77 billion
02/29/2024$75.13$75.69
+0.75%		$77.29$74.84572,016 shs$3.78 billion
02/28/2024$75.38$75.13
-0.33%		$75.79$74.61206,312 shs$3.75 billion
02/27/2024$74.45$75.38
+1.25%		$75.52$73.57366,279 shs$3.76 billion
02/26/2024$71.88$74.45
+3.58%		$74.62$72.16334,930 shs$3.72 billion
02/23/2024$69.98$71.88
+2.72%		$74.72$71.56812,938 shs$3.59 billion
02/22/2024$68.94$69.98
+1.51%		$70.01$68.59388,572 shs$3.50 billion
02/21/2024$69.02$68.94
-0.12%		$69.16$67.01295,188 shs$3.45 billion
02/20/2024$69.76$69.02
-1.06%		$69.46$68.31212,017 shs$3.45 billion
02/19/2024$69.76$69.76$70.64$69.32280,300 shs$3.49 billion
02/16/2024$71.00$69.76
-1.75%		$70.64$69.35280,360 shs$3.49 billion
02/15/2024$69.76$71.00
+1.78%		$71.55$69.31272,530 shs$3.55 billion
02/14/2024$65.54$69.76
+6.44%		$70.05$66.20348,036 shs$3.49 billion
02/13/2024$68.52$65.54
-4.35%		$67.34$65.11543,382 shs$3.28 billion
02/12/2024$66.36$68.52
+3.25%		$68.62$66.45331,600 shs$3.43 billion
02/09/2024$64.58$66.36
+2.76%		$66.40$64.92192,712 shs$3.32 billion
02/08/2024$63.35$64.58
+1.94%		$64.71$62.85167,022 shs$3.23 billion
02/07/2024$62.66$63.35
+1.10%		$64.19$62.44206,375 shs$3.17 billion
02/06/2024$61.57$62.66
+1.77%		$62.79$61.42185,172 shs$3.13 billion
02/05/2024$62.35$61.57
-1.25%		$62.18$60.96148,798 shs$3.08 billion
02/02/2024$61.87$62.35
+0.78%		$62.58$61.13112,527 shs$3.12 billion
02/01/2024$60.82$61.87
+1.73%		$61.92$60.71139,696 shs$3.09 billion
01/31/2024$62.37$60.82
-2.49%		$62.27$60.75297,958 shs$3.04 billion
01/30/2024$62.90$62.37
-0.84%		$62.73$61.71149,040 shs$3.12 billion
01/29/2024$61.87$62.90
+1.66%		$63.03$61.34173,580 shs$3.14 billion

Related Companies:
This page (NASDAQ:ALRM) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders