NASDAQ:ALRM

Alarm.com Price History

$82.46
+1.56 (+1.93 %)
(As of 09/23/2021 12:00 AM ET)
Add
Compare
Today's Range
$81.10
$82.89
50-Day Range
$77.10
$90.28
52-Week Range
$53.11
$108.67
Volume177,984 shs
Average Volume199,363 shs
Market Capitalization$4.11 billion
P/E Ratio51.86
Dividend YieldN/A
Beta1.11

Alarm.com (NASDAQ:ALRM) Price Performance

5 Day
Performance
+1.24%

1 Month
Performance
+0.46%

3 Month
Performance
-0.98%

Year-To-Date
Performance
-20.29%

1 Year
Performance
+50.60%

Alarm.com (NASDAQ:ALRM) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/22/2021$79.09$80.90
+2.29%
$81.00$79.12128,132 shs$4.04 billion
09/21/2021$79.20$79.09
-0.14%
$80.79$78.21174,446 shs$3.95 billion
09/20/2021$81.45$79.20
-2.76%
$79.56$76.21402,623 shs$3.95 billion
09/17/2021$82.78$81.45
-1.61%
$83.99$81.36561,988 shs$4.06 billion
09/16/2021$82.51$82.78
+0.33%
$83.49$82.03160,368 shs$4.13 billion
09/15/2021$80.43$82.51
+2.59%
$82.60$79.05281,110 shs$4.12 billion
09/14/2021$80.50$80.43
-0.09%
$80.95$78.63151,998 shs$4.01 billion
09/13/2021$79.62$80.50
+1.11%
$80.50$78.68137,075 shs$4.02 billion
09/10/2021$80.83$79.62
-1.50%
$83.29$79.49246,397 shs$3.97 billion
09/09/2021$80.58$80.83
+0.31%
$81.92$79.34156,732 shs$4.03 billion
09/08/2021$83.26$80.58
-3.22%
$83.09$80.38257,068 shs$4.02 billion
09/07/2021$85.14$83.26
-2.21%
$85.32$83.25160,085 shs$4.15 billion
09/06/2021$85.14$85.14$85.33$83.62166,139 shs$4.25 billion
09/03/2021$85.29$85.14
-0.18%
$85.33$83.62165,450 shs$4.25 billion
09/02/2021$85.28$85.29
+0.01%
$86.29$85.00113,820 shs$4.26 billion
09/01/2021$84.33$85.28
+1.13%
$85.38$84.49107,711 shs$4.26 billion
08/31/2021$83.33$84.33
+1.20%
$84.45$82.63179,380 shs$4.21 billion
08/30/2021$83.71$83.33
-0.45%
$84.23$82.34184,736 shs$4.16 billion
08/27/2021$81.13$83.71
+3.18%
$83.88$81.07228,445 shs$4.18 billion
08/26/2021$81.24$81.13
-0.14%
$82.15$80.58160,231 shs$4.05 billion
08/25/2021$81.78$81.24
-0.66%
$82.27$80.75116,973 shs$4.05 billion
08/24/2021$82.08$81.78
-0.37%
$83.20$81.13206,721 shs$4.08 billion
08/23/2021$79.50$82.08
+3.25%
$82.20$79.71189,745 shs$4.10 billion
08/20/2021$77.34$79.50
+2.79%
$79.60$77.26259,954 shs$3.97 billion
08/19/2021$77.10$77.34
+0.31%
$78.15$75.56225,910 shs$3.86 billion
08/18/2021$79.15$77.10
-2.59%
$79.15$77.00235,674 shs$3.85 billion
08/17/2021$81.51$79.15
-2.90%
$82.59$79.06225,136 shs$3.95 billion
08/16/2021$83.86$81.51
-2.80%
$83.49$81.15180,584 shs$4.07 billion
08/13/2021$85.71$83.86
-2.16%
$86.08$83.85124,827 shs$4.18 billion
08/12/2021$85.63$85.71
+0.09%
$86.24$84.60126,091 shs$4.28 billion
08/11/2021$86.99$85.63
-1.56%
$87.08$84.25130,690 shs$4.27 billion
08/10/2021$86.62$86.99
+0.43%
$87.77$85.13296,687 shs$4.33 billion
08/09/2021$90.28$86.62
-4.05%
$89.87$86.32189,720 shs$4.31 billion
08/06/2021$85.41$90.28
+5.70%
$94.45$87.72291,502 shs$4.49 billion
08/05/2021$84.03$85.41
+1.64%
$85.79$84.06217,783 shs$4.25 billion
08/04/2021$85.99$84.03
-2.28%
$86.28$83.92112,861 shs$4.18 billion
08/03/2021$84.33$85.99
+1.97%
$86.21$83.62245,635 shs$4.28 billion
08/02/2021$83.22$84.33
+1.33%
$85.13$83.04278,582 shs$4.20 billion
07/30/2021$83.44$83.22
-0.26%
$83.51$82.11175,683 shs$4.14 billion
07/29/2021$82.47$83.44
+1.18%
$84.19$82.27129,125 shs$4.15 billion
07/28/2021$80.17$82.47
+2.87%
$83.02$80.20137,351 shs$4.10 billion
07/27/2021$81.33$80.17
-1.43%
$81.19$78.14259,719 shs$3.99 billion
07/26/2021$82.18$81.33
-1.03%
$82.12$80.23167,522 shs$4.05 billion
07/23/2021$81.02$82.18
+1.43%
$82.40$80.78130,811 shs$4.09 billion
07/22/2021$82.05$81.02
-1.26%
$83.33$80.81162,548 shs$4.03 billion
07/21/2021$81.24$82.05
+1.00%
$82.61$81.29245,964 shs$4.08 billion
07/20/2021$78.99$81.24
+2.85%
$82.06$79.22452,477 shs$4.04 billion
07/19/2021$80.00$78.99
-1.26%
$81.03$77.91413,573 shs$3.93 billion
07/16/2021$80.96$80.00
-1.19%
$82.27$79.91214,226 shs$3.98 billion
07/15/2021$84.48$80.96
-4.17%
$84.25$80.63197,537 shs$4.03 billion
07/14/2021$85.44$84.48
-1.12%
$86.12$84.47244,486 shs$4.20 billion
07/13/2021$86.49$85.44
-1.21%
$86.23$84.54162,437 shs$4.25 billion
07/12/2021$86.87$86.49
-0.44%
$87.27$85.76173,769 shs$4.30 billion
07/09/2021$85.26$86.87
+1.89%
$87.11$84.9495,596 shs$4.32 billion
07/08/2021$85.61$85.26
-0.41%
$85.92$83.00188,736 shs$4.24 billion
07/07/2021$86.59$85.61
-1.13%
$87.50$84.71114,886 shs$4.29 billion
07/06/2021$86.31$86.59
+0.32%
$87.78$84.98149,714 shs$4.31 billion
07/05/2021$86.31$86.31$87.46$85.88133,762 shs$4.29 billion
07/02/2021$86.39$86.31
-0.09%
$87.46$85.88133,756 shs$4.30 billion
07/01/2021$84.70$86.39
+2.00%
N/AN/A186,512 shs$4.30 billion
06/30/2021$87.88$84.70
-3.62%
N/AN/A200,456 shs$4.21 billion
06/29/2021$87.04$87.88
+0.97%
N/AN/A141,933 shs$4.33 billion
06/28/2021$86.30$87.04
+0.86%
N/AN/A164,618 shs$4.33 billion
06/25/2021$84.56$86.30
+2.06%
N/AN/A578,148 shs$4.29 billion
06/24/2021$83.28$84.56
+1.54%
N/AN/A154,153 shs$4.21 billion
06/23/2021$83.47$83.28
-0.23%
N/AN/A174,940 shs$4.14 billion
06/22/2021$83.16$83.47
+0.37%
N/AN/A252,780 shs$4.15 billion
This page was last updated on 9/23/2021 by MarketBeat.com Staff
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.