Alarum Technologies (ALAR) Stock Chart & Stock Price History $16.66 +0.20 (+1.22%) Closing price 09/19/2025 04:00 PM EasternExtended Trading$16.60 -0.05 (-0.33%) As of 09/19/2025 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Alarum Technologies Stock Price Performance The Alarum Technologies (ALAR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 48.09%, with a year-to-date return of 57.02%. In the past month, the stock has increased 1.71%, reflecting recent market activity. As of the latest close, Alarum Technologies traded at $16.66 with a market cap of $118.29 million and volume of 93,393 shares. Receive ALAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+9.03%1 Month Performance+1.71%3 Month Performance+50.77%Year-To-Date Performance+57.02%1 Year Performance+48.09% ALAR Stock Chart for Saturday, September, 20, 2025 ALAR Chart by TradingView Alarum Technologies Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/19/2025$16.46$16.66+1.22%$17.25$16.2193,393 shs$118.29 million09/18/2025$15.80$16.46+4.18%$16.68$15.9860,819 shs$116.88 million09/17/2025$15.48$15.80+2.07%$16.04$15.4886,568 shs$112.18 million09/16/2025$15.28$15.48+1.31%$15.48$15.0034,268 shs$109.91 million09/15/2025$15.98$15.28-4.38%$15.98$15.2085,618 shs$108.26 million09/12/2025$16.50$15.98-3.15%$16.54$15.1561,570 shs$113.30 million09/11/2025$15.80$16.50+4.43%$16.58$15.6981,480 shs$116.99 million09/10/2025$15.67$15.80+0.83%$16.59$15.67125,671 shs$112.02 million09/09/2025$14.87$15.67+5.38%$15.82$14.76128,350 shs$111.10 million09/08/2025$14.42$14.87+3.12%$15.45$14.5243,619 shs$105.43 million Get the Latest News and Ratings for ALAR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. 09/05/2025$14.20$14.42+1.55%$14.63$14.2251,062 shs$102.24 million09/04/2025$14.39$14.20-1.32%$14.29$14.0051,662 shs$100.68 million09/03/2025$13.69$14.39+5.11%$14.70$13.29106,805 shs$102.03 million09/02/2025$15.11$13.69-9.40%$14.31$13.33228,948 shs$96.99 million09/01/2025$15.11$15.11$15.44$14.20213,514 shs$107.13 million08/29/2025$14.40$15.11+4.93%$15.44$14.20213,514 shs$107.13 million08/28/2025$16.46$14.40-12.52%$18.00$14.19658,034 shs$102.10 million08/27/2025$16.82$16.46-2.14%$17.28$16.39144,858 shs$116.62 million08/26/2025$16.73$16.82+0.54%$17.49$16.62126,085 shs$119.25 million08/25/2025$16.55$16.73+1.09%$16.95$16.2549,137 shs$118.62 million08/22/2025$16.28$16.55+1.66%$16.98$15.8663,003 shs$117.34 million08/21/2025$16.38$16.28-0.61%$16.58$15.9274,504 shs$115.43 million08/20/2025$16.40$16.38-0.12%$16.61$15.65103,869 shs$116.13 million08/19/2025$17.02$16.40-3.64%$16.66$16.1548,862 shs$116.28 million Related Companies Cerence Stock Price Chart Perion Network Stock Price Chart GCL Global Stock Price Chart PubMatic Stock Price Chart Commerce.com Stock Price Chart Bigcommerce Stock Price Chart Gorilla Technology Group Stock Price Chart CS Disco Stock Price Chart MiX Telematics Stock Price Chart Agora Stock Price Chart Receive ALAR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alarum Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALAR) was last updated on 9/20/2025 by MarketBeat.com Staff From Our PartnersPrepare for the “Mar-a-Lago Accord” Money ShockWhy Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...Stansberry Research | SponsoredNvidia CEO Makes First Ever Tesla AnnouncementWhile headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...Brownstone Research | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredCrypto Gets Official Government Backing—Here's the WinnerTrump Just Signed the GENIUS Act—One Coin is About to Explode We're at the BEGINNING of smart money really ...Crypto 101 Media | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alarum Technologies Ltd. Sponsored ADR Please log in to your account or sign up in order to add this asset to your watchlist. Share Alarum Technologies With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free ALAR Stock Alerts