Free Trial

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

Alarm.com logo
$55.98 -0.58 (-1.02%)
As of 09:39 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Alarm.com Stock Price Performance

The Alarm.com (ALRM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.33%, with a year-to-date return of -7.92%. In the past month, the stock has increased 0.35%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $55.68 with a market cap of $2.78 billion and volume of 337,100 shares. Five years ago, the stock traded at $57.46, representing a 2.57% decrease over that period. At the time, it had a market cap of $2.80 billion and a volume of 235,828 shares.

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.

By 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
+1.38%
1 Month
Performance
+0.35%
3 Month
Performance
-1.16%
Year-To-Date
Performance
-7.92%
1 Year
Performance
+1.33%
5 Year
Performance
-2.57%

ALRM Stock Chart for Monday, September, 15, 2025

Alarm.com Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/12/2025$56.56$55.68
-1.56%
$56.71$55.56337,100 shs$2.78 billion
09/11/2025$55.22$56.56
+2.43%
$56.85$55.23398,301 shs$2.82 billion
09/10/2025$56.26$55.22
-1.85%
$56.53$55.00322,579 shs$2.76 billion
09/09/2025$56.98$56.26
-1.26%
$56.94$56.04298,761 shs$2.81 billion
09/08/2025$56.95$56.98
+0.05%
$57.19$56.11270,094 shs$2.84 billion
09/05/2025$57.09$56.95
-0.25%
$58.12$56.70244,836 shs$2.84 billion
09/04/2025$57.00$57.09
+0.16%
$57.10$55.84266,998 shs$2.85 billion
09/03/2025$57.43$57.00
-0.75%
$57.57$56.65302,810 shs$2.84 billion
09/02/2025$58.63$57.43
-2.05%
$58.20$57.38367,567 shs$2.87 billion
09/01/2025$58.63$58.63$59.38$57.97363,054 shs$2.93 billion
08/29/2025$58.75$58.63
-0.20%
$59.38$57.97363,054 shs$2.93 billion
08/28/2025$58.52$58.75
+0.39%
$58.93$58.26474,866 shs$2.93 billion
08/27/2025$57.10$58.52
+2.49%
$58.60$57.26260,495 shs$2.92 billion
08/26/2025$57.83$57.10
-1.26%
$58.00$56.90353,701 shs$2.85 billion
08/25/2025$59.16$57.83
-2.25%
$59.10$57.79377,153 shs$2.89 billion
08/22/2025$56.98$59.16
+3.83%
$59.53$56.95352,737 shs$2.95 billion
08/21/2025$57.01$56.98
-0.05%
$57.18$56.56190,425 shs$2.84 billion
08/20/2025$57.41$57.01
-0.70%
$57.51$56.54345,987 shs$2.84 billion
08/19/2025$56.68$57.41
+1.29%
$57.48$56.64191,029 shs$2.87 billion
08/18/2025$55.79$56.68
+1.60%
$56.92$55.67329,607 shs$2.83 billion
08/15/2025$56.75$55.79
-1.69%
$56.94$55.63329,824 shs$2.78 billion
08/14/2025$57.51$56.75
-1.32%
$57.23$56.37460,054 shs$2.83 billion

This page (NASDAQ:ALRM) was last updated on 9/15/2025 by MarketBeat.com Staff
From Our Partners