Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

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

Alarm.com logo
$43.90 +0.18 (+0.41%)
As of 01:01 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

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 decreased 22.90%, with a year-to-date return of -13.96%. In the past month, the stock has decreased 5.13%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $43.72 with a market cap of $2.16 billion and volume of 523,871 shares. Five years ago, the stock traded at $79.82, representing a 45.00% decrease over that period. At the time, it had a market cap of $3.97 billion and a volume of 395,279 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+3.24%
1 Month
Performance
-5.13%
3 Month
Performance
-3.71%
Year-To-Date
Performance
-13.96%
1 Year
Performance
-22.90%
5 Year
Performance
-45.00%

ALRM Stock Chart for Friday, May, 22, 2026

ALRM Chart by TradingView

Alarm.com Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026$44.04$43.72
-0.73%		$44.15$42.65523,871 shs$2.16 billion
05/20/2026$43.47$44.04
+1.31%		$44.10$42.45370,627 shs$2.18 billion
05/19/2026$43.83$43.47
-0.82%		$45.12$43.33507,356 shs$2.15 billion
05/18/2026$42.52$43.83
+3.08%		$44.00$42.28452,338 shs$2.17 billion
05/15/2026$42.35$42.52
+0.40%		$42.96$42.00505,315 shs$2.10 billion
05/14/2026$42.34$42.35
+0.02%		$43.50$42.24495,022 shs$2.09 billion
05/13/2026$42.13$42.34
+0.50%		$43.03$41.49519,387 shs$2.09 billion
05/12/2026$43.72$42.13
-3.64%		$44.02$41.78871,272 shs$2.08 billion
05/11/2026$47.60$43.72
-8.15%		$47.71$43.54600,710 shs$2.16 billion
05/08/2026$47.00$47.60
+1.28%		$48.62$46.78572,428 shs$2.32 billion
05/07/2026$45.44$47.00
+3.43%		$47.71$46.22621,535 shs$2.32 billion
05/06/2026$46.63$45.44
-2.55%		$46.90$45.38361,407 shs$2.24 billion
05/05/2026N/A$46.63$47.81$46.41389,181 shs$2.30 billion
04/30/2026$44.44$44.41
-0.07%		$44.60$43.59796,375 shs$2.19 billion
04/29/2026$45.04$44.44
-1.33%		$44.58$43.77409,076 shs$2.20 billion
04/28/2026$44.86$45.04
+0.40%		$45.97$44.91311,489 shs$2.22 billion
04/27/2026$44.73$44.86
+0.29%		$45.88$44.31435,741 shs$2.22 billion
04/24/2026$43.46$44.73
+2.92%		$44.81$43.43392,681 shs$2.22 billion
04/23/2026$46.27$43.46
-6.07%		$45.95$42.90484,865 shs$2.16 billion
04/22/2026$46.04$46.27
+0.50%		$46.64$45.92325,816 shs$2.30 billion
04/21/2026$46.23$46.04
-0.41%		$46.95$45.73510,083 shs$2.29 billion
Related Companies

This page (NASDAQ:ALRM) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners
To Avoid 67 Million Blackouts, Trump Signs Emergency Backing of New Energy Tech
President Trump has used emergency executive powers to back a new energy technology described as 326 times mor...
Altimetry | Sponsoredtc pixel
The SpaceX supplier that shipped 5 billion chips to Starlink
When Nvidia surged 770%, its data center cooling supplier Vertiv climbed 1,700%. When Apple ran 2,000%, suppli...
Weiss Ratings | Sponsoredtc pixel
This stock has 30 days of quiet left
A small power equipment company with $1.5 billion in orders is flying under the radar - but not for long. When...
Behind the Markets | Sponsoredtc pixel
Elon’s Biggest Launch Ever: 15x Bigger Than SpaceX
The Man Who Called Nvidia Before It Soared 1,000% Issues New Elon Musk BUY Alert Luke Lango was ranked Amer...
InvestorPlace | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Maybe the Greatest Strategy of the Decade
Nate Bear, Lead Technical Tactician at Monument Traders Alliance, is going public with his highest-conviction ...
Monument Traders Alliance | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel