Alarm.com Holdings, Inc. - Common Stock (ALRM)

60.95Last Price

-0.30 (-0.49%)Change

Alarm.com is a technology company that specializes in providing cloud-based services for smart security and home automation

The company offers a suite of products and solutions that allow homeowners and businesses to monitor and manage their security systems, energy usage, and other connected devices through a centralized platform. By leveraging innovative technology, Alarm.com enhances user experiences with features such as video surveillance, smart home integration, and real-time alerts, all designed to improve safety, convenience, and operational efficiency for its customers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	61.48	62.21	60.88	61.25	180,577	61.25
1/29/2025	62.06	62.07	60.98	61.20	319,584	61.20
1/28/2025	61.95	62.64	61.67	62.37	229,247	62.37
1/27/2025	61.17	63.04	61.17	61.99	232,231	61.99
1/24/2025	61.84	62.48	61.36	61.46	169,149	61.46
1/23/2025	61.14	62.22	61.10	62.14	270,672	62.14
1/22/2025	62.06	62.25	61.15	61.72	234,080	61.72
1/21/2025	61.80	62.59	61.43	62.13	303,260	62.13
1/17/2025	62.12	62.12	61.09	61.36	175,432	61.36
1/16/2025	60.91	61.77	60.90	61.38	209,349	61.38
1/15/2025	61.95	62.02	60.66	60.92	278,569	60.92
1/14/2025	59.79	60.74	59.52	60.61	238,442	60.61
1/13/2025	58.67	59.71	58.67	59.61	325,250	59.61
1/10/2025	59.47	59.85	58.88	59.45	289,964	59.45
1/08/2025	59.24	60.63	59.22	60.48	329,171	60.48
1/07/2025	60.82	61.12	59.37	59.86	259,713	59.86
1/06/2025	60.53	61.31	60.30	60.70	327,658	60.70
1/03/2025	59.78	60.45	59.29	60.37	274,436	60.37
1/02/2025	61.05	61.30	59.42	59.83	378,350	59.83
12/31/2024	61.06	0.00	61.06	60.80	0	60.80
12/30/2024	61.66	61.86	60.63	61.06	213,408	61.06
12/27/2024	62.65	63.04	61.31	62.07	192,169	62.07
12/26/2024	61.72	63.19	61.51	62.98	233,882	62.98
12/24/2024	61.46	62.58	61.31	62.30	154,447	62.30
12/23/2024	62.95	63.55	61.26	61.31	455,127	61.31
12/20/2024	63.50	64.58	62.49	62.95	1,583,826	62.95
12/19/2024	65.43	65.76	63.64	64.22	273,861	64.22
12/18/2024	68.05	68.54	64.17	64.54	496,990	64.54
12/17/2024	67.43	67.95	66.70	67.86	399,921	67.86
12/16/2024	66.92	68.00	66.80	67.71	283,911	67.71
12/13/2024	67.22	67.50	65.90	67.11	338,120	67.11
12/12/2024	67.66	68.53	66.40	67.10	418,938	67.10
12/11/2024	68.53	68.76	67.73	68.17	647,342	68.17
12/10/2024	68.22	69.02	67.69	68.06	483,353	68.06
12/09/2024	68.70	69.12	68.15	68.27	460,463	68.27
12/06/2024	68.58	68.97	68.07	68.41	343,366	68.41
12/05/2024	68.72	68.91	67.75	67.95	478,656	67.95
12/04/2024	66.23	70.06	66.20	68.81	870,733	68.81
12/03/2024	64.92	66.08	64.55	66.05	313,101	66.05
12/02/2024	65.12	65.35	64.08	64.66	374,993	64.66
11/29/2024	64.34	65.19	64.23	65.14	247,253	65.14
11/27/2024	64.60	64.92	63.55	64.17	319,711	64.17
11/26/2024	64.21	65.08	64.01	64.53	343,215	64.53
11/25/2024	62.79	65.55	62.79	64.86	564,883	64.86
11/22/2024	61.06	62.41	60.84	62.32	284,912	62.32
11/21/2024	60.54	60.83	59.99	60.78	316,918	60.78
11/20/2024	59.67	60.32	59.10	60.20	450,101	60.20
11/19/2024	58.92	59.88	58.88	59.76	365,556	59.76
11/18/2024	59.70	59.94	58.57	59.35	416,027	59.35
11/15/2024	60.04	60.22	59.06	59.85	487,120	59.85
11/14/2024	60.59	60.59	59.34	59.93	341,126	59.93
11/13/2024	60.42	61.58	60.16	60.95	599,575	60.95
11/12/2024	61.07	61.83	59.82	60.50	505,989	60.50
11/11/2024	61.65	62.91	60.99	61.37	656,285	61.37
11/08/2024	65.90	67.30	62.57	63.51	903,716	63.51
11/07/2024	58.00	58.58	57.08	57.14	661,553	57.14
11/06/2024	57.89	59.32	57.77	58.00	619,243	58.00
11/05/2024	54.66	56.14	54.50	56.00	455,044	56.00
11/04/2024	53.22	54.74	53.14	53.91	338,995	53.91
11/01/2024	53.48	54.56	53.28	53.42	310,617	53.42
10/31/2024	54.22	54.51	53.31	53.33	282,597	53.33