5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
+14.21%
3 MONTH PERFORMANCE
+6.90%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
-2.82%
1 YEAR PERFORMANCE
-18.29%
Alarm.com Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $41.69 | $42.05 (0.86%) | $43.03 | $41.49 | 269.85 K | $2.09 B |
| 05/12/2026 | $44.02 | $42.13 (-4.29%) | $44.02 | $41.78 | 871.30 K | $2.09 B |
| 05/11/2026 | $47.15 | $43.72 (-7.27%) | $47.71 | $43.54 | 640.14 K | $2.17 B |
| 05/08/2026 | $47.00 | $47.60 (1.28%) | $48.62 | $46.78 | 572.43 K | $2.36 B |
| 05/07/2026 | $46.22 | $47.00 (1.69%) | $47.71 | $46.22 | 621.62 K | $2.33 B |
| 05/06/2026 | $46.90 | $45.44 (-3.11%) | $46.90 | $45.38 | 361.41 K | $2.25 B |
| 05/05/2026 | $47.33 | $46.63 (-1.48%) | $47.81 | $46.41 | 389.20 K | $2.31 B |
| 05/04/2026 | $46.86 | $47.23 (0.79%) | $47.86 | $46.74 | 360.60 K | $2.34 B |
| 05/01/2026 | $45.10 | $47.13 (4.5%) | $47.20 | $44.98 | 487.46 K | $2.35 B |
| 04/30/2026 | $43.96 | $44.41 (1.02%) | $44.60 | $43.59 | 796.40 K | $2.21 B |
| 04/29/2026 | $44.53 | $44.44 (-0.2%) | $44.58 | $43.77 | 409.10 K | $2.21 B |
| 04/28/2026 | $45.30 | $45.04 (-0.57%) | $45.97 | $44.91 | 311.50 K | $2.24 B |
| 04/27/2026 | $44.61 | $44.86 (0.56%) | $45.88 | $44.31 | 435.82 K | $2.23 B |
| 04/24/2026 | $43.51 | $44.73 (2.8%) | $44.81 | $43.43 | 392.70 K | $2.23 B |
| 04/23/2026 | $45.68 | $43.46 (-4.86%) | $45.95 | $42.90 | 484.90 K | $2.17 B |
| 04/22/2026 | $46.29 | $46.27 (-0.04%) | $46.64 | $45.92 | 325.82 K | $2.30 B |
| 04/21/2026 | $46.37 | $46.04 (-0.71%) | $46.95 | $45.73 | 510.10 K | $2.29 B |
| 04/20/2026 | $46.19 | $46.23 (0.09%) | $46.92 | $45.91 | 415.80 K | $2.30 B |
| 04/17/2026 | $46.64 | $46.51 (-0.28%) | $47.16 | $46.26 | 397.80 K | $2.32 B |
| 04/16/2026 | $46.17 | $45.60 (-1.23%) | $46.55 | $45.31 | 416.01 K | $2.27 B |
| 04/15/2026 | $44.21 | $45.80 (3.6%) | $45.83 | $44.05 | 459.02 K | $2.28 B |
| 04/14/2026 | $43.72 | $43.86 (0.32%) | $44.36 | $43.22 | 528.10 K | $2.18 B |
| 04/13/2026 | $42.65 | $43.41 (1.78%) | $43.44 | $42.56 | 632.10 K | $2.16 B |
| 04/10/2026 | $43.45 | $42.65 (-1.84%) | $43.54 | $41.92 | 599.10 K | $2.12 B |
| 04/09/2026 | $44.35 | $43.54 (-1.83%) | $44.70 | $42.57 | 679.51 K | $2.17 B |
| 04/08/2026 | $45.00 | $44.69 (-0.69%) | $45.77 | $44.54 | 622.50 K | $2.23 B |
| 04/07/2026 | $43.87 | $44.43 (1.28%) | $44.47 | $43.68 | 343.45 K | $2.21 B |
| 04/06/2026 | $43.57 | $44.19 (1.42%) | $44.36 | $43.35 | 293.74 K | $2.20 B |
| 04/02/2026 | $42.82 | $43.67 (1.99%) | $43.72 | $42.28 | 267.33 K | $2.18 B |
| 04/01/2026 | $43.48 | $43.30 (-0.41%) | $43.73 | $42.52 | 318.71 K | $2.16 B |
| 03/31/2026 | $42.98 | $43.19 (0.49%) | $43.67 | $42.36 | 422.10 K | $2.15 B |
| 03/30/2026 | $42.59 | $42.34 (-0.59%) | $43.09 | $42.16 | 395.50 K | $2.11 B |
| 03/27/2026 | $42.69 | $42.49 (-0.47%) | $43.12 | $41.50 | 432.90 K | $2.12 B |
| 03/26/2026 | $42.52 | $43.21 (1.62%) | $43.76 | $42.52 | 304.40 K | $2.15 B |
| 03/25/2026 | $44.01 | $42.87 (-2.59%) | $44.47 | $42.27 | 365.60 K | $2.14 B |
| 03/24/2026 | $44.61 | $43.53 (-2.42%) | $44.61 | $43.40 | 470.31 K | $2.17 B |
| 03/23/2026 | $45.28 | $45.00 (-0.62%) | $45.50 | $44.00 | 438.11 K | $2.24 B |
| 03/20/2026 | $46.14 | $44.37 (-3.84%) | $46.14 | $44.25 | 963.80 K | $2.21 B |
| 03/19/2026 | $45.63 | $46.31 (1.49%) | $47.06 | $45.63 | 299.70 K | $2.31 B |
| 03/18/2026 | $45.59 | $46.06 (1.03%) | $46.64 | $45.59 | 393.10 K | $2.29 B |
| 03/17/2026 | $46.19 | $46.15 (-0.09%) | $47.31 | $45.91 | 334.83 K | $2.30 B |
| 03/16/2026 | $46.95 | $46.13 (-1.75%) | $47.06 | $46.10 | 404.24 K | $2.30 B |
| 03/13/2026 | $46.90 | $46.60 (-0.64%) | $47.11 | $46.07 | 469.22 K | $2.32 B |
| 03/12/2026 | $48.23 | $46.90 (-2.76%) | $49.21 | $46.70 | 400.85 K | $2.34 B |
| 03/11/2026 | $48.90 | $48.86 (-0.08%) | $49.35 | $48.08 | 295.50 K | $2.43 B |
| 03/10/2026 | $49.50 | $48.90 (-1.21%) | $49.97 | $48.31 | 350.51 K | $2.44 B |
| 03/09/2026 | $49.52 | $49.58 (0.12%) | $49.94 | $48.05 | 448.00 K | $2.47 B |
| 03/06/2026 | $49.56 | $49.92 (0.73%) | $50.07 | $48.97 | 429.45 K | $2.49 B |
| 03/05/2026 | $49.80 | $50.15 (0.7%) | $50.51 | $49.26 | 624.42 K | $2.50 B |
| 03/04/2026 | $49.45 | $50.12 (1.35%) | $50.21 | $48.57 | 380.54 K | $2.50 B |
| 03/03/2026 | $46.52 | $49.32 (6.02%) | $49.41 | $46.12 | 433.42 K | $2.46 B |
| 03/02/2026 | $46.69 | $47.48 (1.69%) | $48.17 | $46.65 | 489.56 K | $2.37 B |
| 02/27/2026 | $47.82 | $47.85 (0.06%) | $48.15 | $46.55 | 579.91 K | $2.38 B |
| 02/26/2026 | $47.56 | $48.69 (2.38%) | $48.80 | $47.39 | 787.92 K | $2.43 B |
| 02/25/2026 | $45.53 | $47.08 (3.4%) | $47.15 | $44.50 | 715.93 K | $2.35 B |
| 02/24/2026 | $44.29 | $45.47 (2.66%) | $45.97 | $44.27 | 760.44 K | $2.27 B |
| 02/23/2026 | $45.20 | $44.24 (-2.12%) | $45.55 | $43.00 | 864.23 K | $2.20 B |
| 02/20/2026 | $47.07 | $45.59 (-3.14%) | $47.40 | $44.78 | 769.53 K | $2.27 B |
| 02/19/2026 | $45.21 | $45.20 (-0.02%) | $45.76 | $44.71 | 535.91 K | $2.25 B |
| 02/18/2026 | $45.11 | $45.21 (0.22%) | $45.70 | $44.85 | 482.60 K | $2.25 B |
| 02/17/2026 | $46.24 | $45.41 (-1.79%) | $46.75 | $44.91 | 473.55 K | $2.26 B |
| 02/13/2026 | $45.88 | $46.38 (1.09%) | $46.86 | $45.88 | 350.90 K | $2.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
