Go Pro
→ AI insiders stockpile guns, gold & gas masks (From TradeSmith) (Ad)tc pixel Free ALRM Stock Alerts

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

Alarm.com logo
$55.57 -0.22 (-0.39%)
Closing price 04:00 PM Eastern
Extended Trading
$55.60 +0.03 (+0.05%)
As of 07:34 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 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 2.08%, with a year-to-date return of 8.92%. In the past month, the stock has increased 6.39%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $55.57 with a market cap of $2.75 billion and volume of 394,546 shares. Five years ago, the stock traded at $83.86, representing a 33.73% decrease over that period. At the time, it had a market cap of $4.18 billion and a volume of 124,827 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
-3.41%
1 Month
Performance
+6.39%
3 Month
Performance
+31.22%
Year-To-Date
Performance
+8.92%
1 Year
Performance
-2.08%
5 Year
Performance
-33.73%

ALRM Stock Chart for Friday, August, 14, 2026

ALRM Chart by TradingView

Alarm.com Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$55.79$55.57
-0.39%		$56.31$55.13394,546 shs$2.75 billion
08/13/2026$55.46$55.79
+0.60%		$56.37$54.84432,324 shs$2.76 billion
08/12/2026$56.37$55.46
-1.61%		$56.12$54.79292,358 shs$2.74 billion
08/11/2026$56.45$56.37
-0.14%		$57.03$55.60353,196 shs$2.79 billion
08/10/2026$57.53$56.45
-1.88%		$57.91$56.12405,427 shs$2.79 billion
08/07/2026$56.29$57.53
+2.20%		$57.80$55.41506,626 shs$2.85 billion
08/06/2026$56.66$56.29
-0.65%		$56.70$55.65407,983 shs$2.78 billion
08/05/2026$55.87$56.66
+1.41%		$56.74$55.35422,535 shs$2.80 billion
08/04/2026$55.54$55.87
+0.59%		$56.11$54.89386,928 shs$2.76 billion
08/03/2026$54.75$55.54
+1.44%		$56.42$55.25382,251 shs$2.75 billion
07/31/2026$54.22$54.75
+0.98%		$54.84$53.80362,542 shs$2.71 billion
07/30/2026$55.69$54.22
-2.64%		$55.11$53.41395,309 shs$2.68 billion
07/29/2026$54.51$55.69
+2.16%		$56.17$54.53473,155 shs$2.75 billion
07/28/2026$53.62$54.51
+1.66%		$55.83$54.36446,934 shs$2.70 billion
07/27/2026$51.78$53.62
+3.55%		$54.41$52.30531,649 shs$2.65 billion
07/24/2026$50.50$51.78
+2.53%		$52.34$50.90332,392 shs$2.56 billion
07/23/2026$50.54$50.50
-0.08%		$50.89$49.95487,570 shs$2.50 billion
07/22/2026$52.20$50.54
-3.18%		$52.30$50.20364,126 shs$2.50 billion
07/21/2026$52.95$52.20
-1.42%		$52.98$51.88403,106 shs$2.58 billion
07/20/2026$53.20$52.95
-0.47%		$53.38$52.65259,148 shs$2.62 billion
07/17/2026$54.10$53.20
-1.66%		$54.85$53.07432,633 shs$2.63 billion
07/16/2026$52.25$54.10
+3.54%		$54.23$52.45500,329 shs$2.68 billion
07/15/2026$52.23$52.25
+0.04%		$54.14$52.12592,854 shs$2.58 billion
07/14/2026$52.24$52.23
-0.02%		$52.53$50.64308,363 shs$2.58 billion
07/13/2026$51.50$52.24
+1.44%		$52.37$51.27422,928 shs$2.58 billion
Related Companies

This page (NASDAQ:ALRM) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Trump’s New Currency Reset
Trump is launching a new $250 bill - but that may be a distraction. Behind the scenes, Executive Order 14241 i...
Porter & Company | Sponsoredtc pixel
Buy These Stocks Before August 31st
Keith Kaplan has invested $17 million into his own AI research platform, now used by 180,000 investors worldwi...
TradeSmith | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Who Really Gets Rich from IPOs?
Peter Thiel turned a $500,000 stake in Meta into nearly $1 billion by investing eight years before its IPO. Tr...
Weiss Ratings | Sponsoredtc pixel
$100 for this… $500 for that. Here’s how to stop the bleeding today
Rising costs are squeezing households nationwide. USA Today reports more families are moving in together, whil...
Brownstone Research | Sponsoredtc pixel