Go Pro
→ MILLIONAIRE MASTERCLASS INVITE: Altucher (From Paradigm Press) (Ad)tc pixel Free ALRM Stock Alerts

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

Alarm.com logo
$56.73 +0.18 (+0.32%)
As of 09/3/2026 04:00 PM Eastern
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 0.63%, with a year-to-date return of 11.19%. In the past month, the stock has increased 1.54%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $56.73 with a market cap of $2.81 billion and volume of 377,583 shares. Five years ago, the stock traded at $85.14, representing a 33.37% decrease over that period. At the time, it had a market cap of $4.25 billion and a volume of 165,450 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
-1.29%
1 Month
Performance
+1.54%
3 Month
Performance
+25.98%
Year-To-Date
Performance
+11.19%
1 Year
Performance
-0.63%
5 Year
Performance
-33.37%

ALRM Stock Chart for Friday, September, 4, 2026

ALRM Chart by TradingView

Alarm.com Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/03/2026$56.55$56.73
+0.32%		$57.95$56.19377,583 shs$2.81 billion
09/02/2026$55.61$56.55
+1.69%		$56.71$55.62361,481 shs$2.80 billion
09/01/2026$57.56$55.61
-3.39%		$57.67$55.50421,265 shs$2.75 billion
08/31/2026$57.47$57.56
+0.16%		$58.07$56.89453,481 shs$2.85 billion
08/28/2026$57.60$57.47
-0.23%		$58.03$57.34358,010 shs$2.84 billion
08/27/2026$56.71$57.60
+1.57%		$57.84$56.82362,567 shs$2.85 billion
08/26/2026$56.76$56.71
-0.09%		$56.85$56.13273,538 shs$2.80 billion
08/25/2026$57.58$56.76
-1.42%		$57.76$56.54230,721 shs$2.81 billion
08/24/2026$57.51$57.58
+0.12%		$58.15$57.24349,510 shs$2.85 billion
08/21/2026$57.06$57.51
+0.79%		$57.90$56.71350,881 shs$2.84 billion
08/20/2026$57.38$57.06
-0.56%		$57.63$56.72416,617 shs$2.82 billion
08/19/2026$55.57$57.38
+3.26%		$57.65$55.73386,805 shs$2.84 billion
08/18/2026$55.00$55.57
+1.04%		$56.08$55.43246,909 shs$2.75 billion
08/17/2026$55.57$55.00
-1.03%		$55.46$54.07371,010 shs$2.72 billion
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
Related Companies

This page (NASDAQ:ALRM) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners
How Long Does $2.5M Last in Retirement?
Having $2.5 million saved puts you ahead of most Americans, but how long it lasts depends on the decisions you...
SmartAsset | Sponsoredtc pixel
A Simple Guide to Options Trading While It's Still Free
A free copy of Options Trading Made Simple is available now but wont stay that way for long. Chris Rowe cal...
True Market Insiders | Sponsoredtc pixel
Before Anthropic becomes impossible to ignore...
Riot Platforms just struck a 20-year, 191-megawatt data-center agreement tied to Anthropic, reportedly worth 9...
The Oxford Club | Sponsoredtc pixel
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
Rickards Predicts: Trump to buy tiny $2 stock?
Jim Rickards believes the Trump administration is about to take a direct stake in a $2 stock sitting on the la...
Paradigm Press | Sponsoredtc pixel
Major Buy Alert Issued for September 30th
Keith Kaplan has invested $17 million into his own AI research tools, building a platform now used by 180,000 ...
TradeSmith | Sponsoredtc pixel
A weekly dividend fund holding Nvidia and Palantir
CrowdStrike, Palantir, Nvidia none of them pay a real dividend. But one fund holding the biggest AI names dist...
Investors Alley | Sponsoredtc pixel
Three companies about to leapfrog Nvidia [And transform the entire industry]
In 1984, a 10000 dollar stake in Apple could have grown to 25 million dollars for early investors who simply g...
Eagle Publishing | Sponsoredtc pixel