Free Trial
→ Before you buy SpaceX shares, consider this alternative approach (From Weiss Ratings) (Ad)tc pixel Free ALRM Stock Alerts

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

Alarm.com logo
$46.44 +0.29 (+0.63%)
Closing price 03:59 PM Eastern
Extended Trading
$46.44 0.00 (0.00%)
As of 06:28 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 20.82%, with a year-to-date return of -8.98%. In the past month, the stock has increased 6.22%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $46.15 with a market cap of $2.28 billion and volume of 532,533 shares. Five years ago, the stock traded at $82.60, representing a 43.78% decrease over that period. At the time, it had a market cap of $4.04 billion and a volume of 154,475 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
+2.36%
1 Month
Performance
+6.22%
3 Month
Performance
-4.95%
Year-To-Date
Performance
-8.98%
1 Year
Performance
-20.82%
5 Year
Performance
-43.78%

ALRM Stock Chart for Thursday, June, 11, 2026

ALRM Chart by TradingView

Alarm.com Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2026$45.38$46.15
+1.70%		$46.46$45.15532,533 shs$2.28 billion
06/09/2026$44.89$45.38
+1.09%		$45.92$44.74402,494 shs$2.24 billion
06/08/2026$45.37$44.89
-1.06%		$45.77$44.75401,883 shs$2.22 billion
06/05/2026$45.03$45.37
+0.75%		$45.78$44.97425,515 shs$2.24 billion
06/04/2026$44.99$45.03
+0.09%		$46.08$44.87648,031 shs$2.23 billion
06/03/2026$45.98$44.99
-2.15%		$45.65$44.52511,902 shs$2.23 billion
06/02/2026$45.77$45.98
+0.46%		$46.04$44.79475,583 shs$2.26 billion
06/01/2026$45.11$45.77
+1.46%		$46.39$43.93788,916 shs$2.26 billion
05/29/2026$44.10$45.11
+2.29%		$45.60$44.21735,437 shs$2.23 billion
05/28/2026$43.90$44.10
+0.46%		$44.62$43.60402,207 shs$2.18 billion
05/27/2026$43.88$43.90
+0.05%		$44.67$43.62360,627 shs$2.17 billion
05/26/2026$43.80$43.88
+0.18%		$44.19$43.38505,335 shs$2.17 billion
05/25/2026$43.80$43.80$44.45$43.60264,684 shs$2.17 billion
05/22/2026$43.72$43.80
+0.18%		$44.45$43.60264,684 shs$2.17 billion
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
Related Companies

This page (NASDAQ:ALRM) was last updated on 6/11/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | 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
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Read now. Do not delete. You’ve been warned.
Three Nobel Prize Winners expose this once-in-a-generation wealth shift: “Don’t Say I Didn’t Warn You” P...
Porter & Company | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel