Go Pro
→ Do NOT Buy SpaceX – Do This Instead (From Stansberry Research) (Ad)tc pixel Free ALRM Stock Alerts

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

Alarm.com logo
$54.68 -0.18 (-0.33%)
Closing price 10/2/2026 04:00 PM Eastern
Extended Trading
$54.72 +0.04 (+0.07%)
As of 10/2/2026 06:07 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 increased 4.75%, with a year-to-date return of 7.17%. In the past month, the stock has decreased 3.61%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $54.68 with a market cap of $2.70 billion and volume of 379,815 shares. Five years ago, the stock traded at $79.57, representing a 31.28% decrease over that period. At the time, it had a market cap of $3.97 billion and a volume of 155,598 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
+1.69%
1 Month
Performance
-3.61%
3 Month
Performance
+10.04%
Year-To-Date
Performance
+7.17%
1 Year
Performance
+4.75%
5 Year
Performance
-31.28%

ALRM Stock Chart for Saturday, October, 3, 2026

ALRM Chart by TradingView

Alarm.com Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$54.86$54.68
-0.33%		$55.34$54.67379,815 shs$2.70 billion
10/01/2026$54.47$54.86
+0.72%		$55.17$53.63365,601 shs$2.71 billion
09/30/2026$53.84$54.47
+1.17%		$54.77$53.88364,639 shs$2.69 billion
09/29/2026$53.77$53.84
+0.13%		$53.96$53.15534,951 shs$2.66 billion
09/28/2026$53.38$53.77
+0.73%		$53.85$52.24292,239 shs$2.66 billion
09/25/2026$53.44$53.38
-0.11%		$53.79$53.10260,114 shs$2.64 billion
09/24/2026$53.35$53.44
+0.17%		$53.52$52.40463,990 shs$2.64 billion
09/23/2026$53.16$53.35
+0.36%		$54.36$52.66368,948 shs$2.64 billion
09/22/2026$53.14$53.16
+0.04%		$53.91$52.12434,891 shs$2.63 billion
09/21/2026$53.96$53.14
-1.52%		$54.31$52.76501,118 shs$2.63 billion
09/18/2026$54.25$53.96
-0.53%		$54.18$53.301.06 million shs$2.67 billion
09/17/2026$55.48$54.25
-2.22%		$55.79$54.07478,599 shs$2.68 billion
09/16/2026$55.26$55.48
+0.40%		$55.79$54.76539,412 shs$2.74 billion
09/15/2026$55.39$55.26
-0.23%		$55.71$54.77493,059 shs$2.73 billion
09/14/2026$55.36$55.39
+0.05%		$56.94$55.38409,537 shs$2.74 billion
09/11/2026$55.17$55.36
+0.34%		$55.90$54.21590,835 shs$2.74 billion
09/10/2026$54.99$55.17
+0.33%		$55.67$54.64304,057 shs$2.73 billion
09/09/2026$56.01$54.99
-1.82%		$55.98$54.81336,934 shs$2.72 billion
09/08/2026$56.48$56.01
-0.83%		$56.16$54.58432,503 shs$2.77 billion
09/07/2026$56.48$56.48$56.88$55.56252,376 shs$2.79 billion
09/04/2026$56.73$56.48
-0.44%		$56.88$55.56252,376 shs$2.79 billion
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
Related Companies

This page (NASDAQ:ALRM) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | 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
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel