ALRM Quote, Trading Chart, Alarm.com Holdings Inc.

home / stock / alrm / alrm quote

Stock Information
Company Name: Alarm.com Holdings Inc.
Stock Symbol: ALRM
Market: NASDAQ
Website: alarm.com
Menu
ALRM ALRM Quote ALRM Short ALRM News ALRM Articles ALRM Message Board
Get ALRM Alerts

News, Short Squeeze, Breakout and More Instantly...
ALRM Quote
Last:$50.03
Change Percent:3.22%
Open:$49.45
Previous Close:$48.47
High:$50.03
Low:$48.5691
Volume:152,243
Last Trade Date Time:03/04/2026 12:43:30 pm
Quotes are delayed by 15 to 20 minutes.
ALRM Chart
Last Twenty Trading Days
Date:2026-03-04
Open:$49.45
Close:$48.47
High:$50.03
Low:$48.5691
Volume:152,243
Date:2026-03-03
Open:$46.52
Close:$47.85
High:$48.6
Low:$46.115
Volume:156,307
Date:2026-03-02
Open:$46.69
Close:$47.63
High:$48.15
Low:$46.645
Volume:170,383
Date:2026-02-27
Open:$47.82
Close:$48
High:$48.145
Low:$46.55
Volume:102,425
Date:2026-02-26
Open:$47.56
Close:$46.315
High:$48.73
Low:$47.3897
Volume:207,854
Date:2026-02-25
Open:$45.53
Close:$45.43
High:$46.35
Low:$44.5
Volume:234,960
Date:2026-02-24
Open:$44.29
Close:$43.615
High:$45.775
Low:$44.27
Volume:254,265
Date:2026-02-23
Open:$45.2
Close:$45.55
High:$45.55
Low:$43
Volume:380,188
Date:2026-02-20
Open:$47.07
Close:$45.615
High:$47.395
Low:$44.78
Volume:276,561
Date:2026-02-19
Open:$45.21
Close:$45.2
High:$45.755
Low:$44.71
Volume:125,422
Date:2026-02-18
Open:$45.11
Close:$45.25
High:$45.7
Low:$44.85
Volume:143,632
Date:2026-02-17
Open:$46.24
Close:$46.38
High:$46.7473
Low:$44.91
Volume:114,255
Date:2026-02-16
Open:$45.88
Close:$46.57
High:$46.86
Low:$45.88
Volume:350,863
Date:2026-02-13
Open:$45.88
Close:$45.19
High:$46.83
Low:$45.88
Volume:110,027
Date:2026-02-12
Open:$46.52
Close:$46.61
High:$46.8
Low:$45.09
Volume:94,178
Date:2026-02-11
Open:$47.44
Close:$48.075
High:$47.5
Low:$45.865
Volume:117,114
Date:2026-02-10
Open:$47.53
Close:$47.34
High:$48.235
Low:$47.39
Volume:80,977
Date:2026-02-09
Open:$48
Close:$48.09
High:$48.45
Low:$47.1
Volume:117,329
Date:2026-02-06
Open:$46.86
Close:$47.355
High:$48.155
Low:$46.86
Volume:183,774
Date:2026-02-05
Open:$46.42
Close:$46.375
High:$47.6512
Low:$46.39
Volume:233,587