Alarm.com Holdings Inc (ALRM) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	57.13	57.80	55.41	57.53	+2.20%	506,600
2026-08-06	56.09	56.70	55.65	56.29	-0.65%	408,000
2026-08-05	56.37	56.74	55.35	56.66	+1.41%	422,500
2026-08-04	55.09	56.10	54.89	55.87	+0.59%	386,900
2026-08-03	55.45	56.42	55.25	55.54	+1.44%	382,300
2026-07-31	54.66	54.84	53.80	54.75	+0.98%	362,500
2026-07-30	54.94	55.11	53.41	54.22	-2.64%	395,300
2026-07-29	54.85	56.17	54.53	55.69	+2.16%	473,200
2026-07-28	54.36	55.83	54.36	54.51	+1.66%	446,900
2026-07-27	52.72	54.41	52.30	53.62	+3.55%	531,600
2026-07-24	51.20	52.34	50.90	51.78	+2.53%	332,400
2026-07-23	50.54	50.89	49.95	50.50	-0.08%	487,600
2026-07-22	52.20	52.30	50.20	50.54	-3.18%	364,100
2026-07-21	52.11	52.98	51.88	52.20	-1.42%	403,106
2026-07-20	53.16	53.38	52.65	52.95	-0.47%	259,159
2026-07-17	53.49	54.85	53.07	53.20	-1.66%	432,600
2026-07-16	52.78	54.23	52.45	54.10	+3.54%	500,300
2026-07-15	52.54	54.14	52.12	52.25	+0.04%	592,900
2026-07-14	51.10	52.53	50.65	52.23	-0.02%	308,400
2026-07-13	51.57	52.37	51.27	52.24	+1.44%	422,900
2026-07-10	52.19	52.34	51.17	51.50	-0.37%	354,600
2026-07-09	50.23	51.83	49.67	51.69	+1.37%	514,200
2026-07-08	50.35	51.15	49.65	50.99	+0.30%	641,400
2026-07-07	50.50	51.32	50.31	50.84	+1.95%	453,400
2026-07-06	49.48	50.12	49.09	49.87	+0.36%	370,000
2026-07-02	48.40	49.79	48.33	49.69	+2.45%	388,300
2026-07-01	47.40	49.15	47.36	48.50	+3.81%	467,900
2026-06-30	46.19	46.97	45.79	46.72	+0.91%	503,400
2026-06-29	46.65	47.31	46.03	46.30	-0.09%	688,000
2026-06-26	44.29	46.55	44.29	46.34	+5.15%	2,010,500
2026-06-25	44.16	45.27	43.80	44.07	-0.90%	373,800
2026-06-24	43.19	45.05	43.12	44.47	+3.23%	595,100
2026-06-23	44.09	44.83	43.06	43.08	-1.42%	680,500
2026-06-22	43.86	44.61	43.49	43.70	-1.53%	673,600
2026-06-18	45.33	45.33	43.63	44.38	-1.88%	1,481,000
2026-06-17	45.64	46.12	44.05	45.23	-1.63%	672,600
2026-06-16	45.68	46.80	45.50	45.98	+1.12%	479,000
2026-06-15	46.20	47.00	45.18	45.47	-2.53%	581,400
2026-06-12	46.41	47.19	45.60	46.65	+0.52%	395,700
2026-06-11	45.76	46.47	45.07	46.41	+0.56%	490,200
2026-06-10	45.26	46.46	45.15	46.15	+1.70%	532,500
2026-06-09	44.84	45.92	44.74	45.38	+1.09%	402,500
2026-06-08	44.98	45.77	44.75	44.89	-1.06%	420,100
2026-06-05	45.14	45.78	44.97	45.37	+0.84%	436,600
2026-06-04	45.52	46.08	44.87	44.99	+0.00%	648,000
2026-06-03	45.53	45.65	44.52	44.99	-2.15%	511,900
2026-06-02	45.10	46.04	44.79	45.98	+0.46%	475,600
2026-06-01	45.68	46.39	43.93	45.77	+1.46%	788,900
2026-05-29	44.28	45.60	44.21	45.11	+2.29%	735,400
2026-05-28	43.90	44.62	43.60	44.10	+0.46%	402,200
2026-05-27	43.79	44.67	43.62	43.90	+0.05%	360,600
2026-05-26	43.80	44.19	43.38	43.88	+0.18%	505,300
2026-05-22	43.87	44.45	43.60	43.80	+0.18%	264,700
2026-05-21	43.46	44.15	42.65	43.72	-0.73%	523,900
2026-05-20	43.18	44.10	42.45	44.04	+1.31%	370,600
2026-05-19	44.09	45.12	43.33	43.47	-0.81%	507,400
2026-05-18	42.52	44.00	42.27	43.83	+3.07%	452,300
2026-05-15	42.42	42.96	42.00	42.52	+0.40%	505,300
2026-05-14	42.63	43.50	42.23	42.35	+0.02%	495,000
2026-05-13	41.69	43.03	41.49	42.34	+0.50%	519,400
2026-05-12	44.02	44.02	41.78	42.13	-3.64%	871,300
2026-05-11	47.15	47.71	43.54	43.72	-8.15%	640,100
2026-05-08	47.00	48.62	46.78	47.60	+1.28%	572,400
2026-05-07	46.22	47.70	46.22	47.00	+3.43%	621,500
2026-05-06	46.90	46.90	45.38	45.44	-2.55%	361,400
2026-05-05	47.33	47.81	46.41	46.63	-1.27%	389,200
2026-05-04	46.86	47.86	46.73	47.23	+0.21%	360,600
2026-05-01	45.10	47.20	44.98	47.13	+6.12%	487,400
2026-04-30	43.96	44.60	43.59	44.41	-0.07%	796,400
2026-04-29	44.53	44.58	43.77	44.44	-1.33%	409,100
2026-04-28	45.30	45.97	44.91	45.04	+0.40%	311,500
2026-04-27	44.61	45.88	44.31	44.86	+0.29%	435,800
2026-04-24	43.51	44.81	43.43	44.73	+2.92%	392,700
2026-04-23	45.68	45.95	42.90	43.46	-6.07%	484,900
2026-04-22	46.29	46.64	45.92	46.27	+0.50%	325,800
2026-04-21	46.37	46.95	45.73	46.04	-0.41%	510,100
2026-04-20	46.19	46.92	45.91	46.23	-0.60%	415,800
2026-04-17	46.64	47.16	46.26	46.51	+2.00%	397,800
2026-04-16	46.17	46.55	45.31	45.60	-0.44%	416,000
2026-04-15	44.21	45.83	44.05	45.80	+4.42%	458,700
2026-04-14	43.72	44.36	43.22	43.86	+1.04%	527,700
2026-04-13	42.65	43.44	42.56	43.41	+1.78%	632,100
2026-04-10	43.45	43.54	41.92	42.65	-2.04%	599,100
2026-04-09	44.35	44.70	42.57	43.54	-2.57%	679,500
2026-04-08	45.00	45.77	44.54	44.69	+0.59%	622,500
2026-04-07	43.87	44.47	43.68	44.43	+0.54%	343,400
2026-04-06	43.57	44.36	43.35	44.19	+1.19%	293,700
2026-04-02	42.82	43.72	42.28	43.67	+0.85%	267,300
2026-04-01	43.48	43.73	42.52	43.30	+0.25%	318,700
2026-03-31	42.98	43.67	42.36	43.19	+2.01%	422,100
2026-03-30	42.59	43.09	42.16	42.34	-0.35%	395,500
2026-03-27	42.69	43.12	41.50	42.49	-1.67%	432,900
2026-03-26	42.52	43.76	42.52	43.21	+0.79%	304,400
2026-03-25	44.01	44.47	42.27	42.87	-1.52%	365,600
2026-03-24	44.61	44.61	43.40	43.53	-3.27%	470,300
2026-03-23	45.28	45.50	44.00	45.00	+1.42%	438,100
2026-03-20	46.14	46.14	44.25	44.37	-4.19%	963,800
2026-03-19	45.63	47.06	45.63	46.31	+0.54%	299,700
2026-03-18	45.59	46.64	45.59	46.06	-0.20%	393,100
2026-03-17	46.19	47.31	45.91	46.15	+0.04%	334,800
2026-03-16	46.95	47.06	46.10	46.13	-1.00%	404,200
2026-03-13	46.90	47.11	46.06	46.59	-0.65%	469,200
2026-03-12	48.23	49.21	46.70	46.90	-4.01%	400,800
2026-03-11	48.90	49.35	48.08	48.86	-0.08%	295,500
2026-03-10	49.50	49.97	48.31	48.90	-1.37%	350,507
2026-03-09	49.52	49.94	48.05	49.58	-0.68%	447,955
2026-03-06	49.56	50.07	48.97	49.92	-0.46%	429,400
2026-03-05	49.80	50.51	49.26	50.15	+0.06%	624,400
2026-03-04	49.45	50.21	48.57	50.12	+1.62%	380,500
2026-03-03	46.52	49.41	46.12	49.32	+3.88%	433,400
2026-03-02	46.69	48.17	46.65	47.48	-0.77%	489,500
2026-02-27	47.82	48.15	46.55	47.85	-1.73%	579,900
2026-02-26	47.56	48.80	47.39	48.69	+3.42%	787,700
2026-02-25	45.53	47.15	44.50	47.08	+3.54%	715,900
2026-02-24	44.29	45.97	44.27	45.47	+2.78%	760,400
2026-02-23	45.20	45.55	43.00	44.24	-2.96%	864,200
2026-02-20	47.07	47.40	44.78	45.59	+0.86%	769,500
2026-02-19	45.21	45.76	44.71	45.20	-0.02%	535,900
2026-02-18	45.11	45.70	44.85	45.21	-0.44%	482,600
2026-02-17	46.24	46.75	44.91	45.41	-2.09%	473,500
2026-02-13	45.88	46.86	45.88	46.38	+1.67%	350,863
2026-02-12	46.52	46.80	44.81	45.62	-1.77%	411,461
2026-02-11	47.44	47.50	45.87	46.44	-2.27%	434,308
2026-02-10	47.53	48.23	47.39	47.52	+0.64%	380,926
2026-02-09	48.00	48.45	47.10	47.22	-2.07%	516,431
2026-02-06	46.86	48.60	46.86	48.22	+3.86%	614,686
2026-02-05	46.42	47.65	46.28	46.43	-0.04%	529,391
2026-02-04	45.43	46.76	45.04	46.45	+1.86%	396,069
2026-02-03	48.23	48.47	45.39	45.60	-5.98%	716,669
2026-02-02	48.81	49.33	48.28	48.50	-0.57%	312,080
2026-01-30	48.56	49.37	48.33	48.78	-0.18%	451,559
2026-01-29	48.78	49.01	47.78	48.87	+0.31%	558,016
2026-01-28	49.22	49.49	48.71	48.72	-0.71%	248,678
2026-01-27	49.76	49.90	48.66	49.07	-1.51%	263,178
2026-01-26	49.08	49.93	48.98	49.82	+1.82%	241,193
2026-01-23	50.39	50.90	48.22	48.93	-3.11%	458,309
2026-01-22	49.39	50.61	49.25	50.50	+2.50%	333,393
2026-01-21	49.25	49.84	48.83	49.27	+0.00%	412,459
2026-01-20	49.66	50.50	49.24	49.27	-2.86%	355,281
2026-01-16	50.65	50.88	49.61	50.72	-0.08%	391,299
2026-01-15	51.23	51.52	50.68	50.76	-0.80%	273,125
2026-01-14	51.30	51.68	50.56	51.17	-0.47%	328,160
2026-01-13	52.19	52.24	51.35	51.41	-1.06%	313,043
2026-01-12	51.67	52.33	51.25	51.96	+0.06%	307,221
2026-01-09	51.80	52.30	51.29	51.93	-0.02%	222,704
2026-01-08	51.82	52.47	51.67	51.94	-0.48%	306,878
2026-01-07	51.40	52.69	51.24	52.19	+1.73%	343,505
2026-01-06	51.30	51.73	51.07	51.30	-0.33%	414,987
2026-01-05	51.30	52.76	51.26	51.47	+0.45%	333,532
2026-01-02	51.14	51.52	50.21	51.24	+0.43%	455,188
2025-12-31	51.66	51.74	51.00	51.02	-1.45%	249,524
2025-12-30	51.57	52.12	51.37	51.77	-0.10%	212,930
2025-12-29	51.79	52.08	51.44	51.82	+0.02%	230,183
2025-12-26	51.72	51.89	51.36	51.81	-0.10%	199,740
2025-12-24	51.71	52.07	51.65	51.86	+0.17%	81,838
2025-12-23	52.08	52.13	51.07	51.77	-0.98%	553,596
2025-12-22	52.68	53.19	52.17	52.28	-0.72%	351,997
2025-12-19	52.88	53.50	52.50	52.66	-0.87%	857,207
2025-12-18	52.95	53.61	52.52	53.12	+1.24%	453,906
2025-12-17	51.73	52.51	51.38	52.47	+1.20%	477,428
2025-12-16	51.49	52.43	51.41	51.85	+0.72%	415,795
2025-12-15	52.10	52.11	51.00	51.48	-1.30%	532,917
2025-12-12	52.92	53.13	52.10	52.16	-1.16%	602,946
2025-12-11	52.86	53.28	52.40	52.77	-0.17%	390,618
2025-12-10	52.36	52.99	52.03	52.86	+0.72%	398,976
2025-12-09	52.29	52.87	51.95	52.48	+0.36%	273,491
2025-12-08	52.45	52.68	52.04	52.29	+0.36%	337,537
2025-12-05	51.81	52.38	51.31	52.10	+0.35%	386,224
2025-12-04	52.11	52.13	51.44	51.92	-0.36%	375,087
2025-12-03	51.70	52.15	51.02	52.11	+1.09%	364,593
2025-12-02	51.63	51.83	51.01	51.55	+0.29%	359,768
2025-12-01	51.51	52.25	51.10	51.40	-1.08%	419,902
2025-11-28	52.23	52.50	51.60	51.96	+0.48%	206,387
2025-11-26	52.20	52.33	51.65	51.71	-1.49%	562,717
2025-11-25	52.63	53.98	52.38	52.49	-0.27%	584,984
2025-11-24	49.81	52.72	49.76	52.63	+5.32%	749,988
2025-11-21	48.50	50.20	48.25	49.97	+4.89%	965,994
2025-11-20	48.74	48.82	47.59	47.64	-1.06%	324,669
2025-11-19	48.79	48.99	48.09	48.15	-1.43%	327,974
2025-11-18	48.20	49.13	48.10	48.85	+1.31%	355,556
2025-11-17	49.81	49.81	47.89	48.22	-4.14%	328,771
2025-11-14	50.22	50.46	49.56	50.30	-0.22%	294,458
2025-11-13	49.78	50.81	49.23	50.41	+0.52%	344,194
2025-11-12	50.59	51.26	49.92	50.15	-0.87%	560,382
2025-11-11	50.70	51.17	50.25	50.59	+0.26%	265,590
2025-11-10	50.32	50.92	49.73	50.46	+1.20%	300,424
2025-11-07	48.88	50.65	48.49	49.86	+5.79%	482,592
2025-11-06	47.47	48.24	46.65	47.13	-1.17%	485,580
2025-11-05	48.59	48.96	47.54	47.69	-1.69%	450,747
2025-11-04	48.72	49.03	48.10	48.51	-1.14%	332,219
2025-11-03	49.33	49.52	48.55	49.07	-0.30%	285,352
2025-10-31	48.83	49.57	48.37	49.22	+0.26%	318,940
2025-10-30	48.97	49.45	48.39	49.09	-0.02%	470,007
2025-10-29	51.62	51.80	49.07	49.10	-5.47%	528,464
2025-10-28	51.50	52.39	51.15	51.94	+0.85%	323,839
2025-10-27	51.75	52.07	51.15	51.50	-0.48%	209,399
2025-10-24	51.36	51.82	51.23	51.75	+1.49%	232,204
2025-10-23	50.92	51.27	50.47	50.99	-0.10%	225,873
2025-10-22	51.07	51.83	50.68	51.04	-0.23%	367,342
2025-10-21	50.29	51.49	50.02	51.16	+1.65%	293,465
2025-10-20	49.98	50.50	49.70	50.33	+1.23%	224,870
2025-10-17	50.06	50.69	49.66	49.72	-1.72%	306,753
2025-10-16	51.10	51.19	50.27	50.59	-1.08%	241,264
2025-10-15	50.45	51.14	50.01	51.14	+2.04%	383,103
2025-10-14	48.94	50.23	48.67	50.12	+1.33%	376,964
2025-10-13	50.46	50.52	49.32	49.46	-0.84%	308,848
2025-10-10	52.13	52.42	49.64	49.88	-4.50%	351,148
2025-10-09	51.84	52.30	51.32	52.23	+0.75%	301,151
2025-10-08	51.68	52.03	51.27	51.84	+0.84%	275,466
2025-10-07	52.28	52.28	51.07	51.41	-1.73%	330,287
2025-10-06	52.65	52.65	51.77	52.31	+0.22%	348,848
2025-10-03	52.32	53.14	52.14	52.20	-0.13%	418,846
2025-10-02	51.82	52.35	51.57	52.27	+0.64%	308,668
2025-10-01	52.85	53.15	51.51	51.94	-2.15%	360,664
2025-09-30	52.51	53.12	52.12	53.08	+1.09%	497,643
2025-09-29	52.96	52.96	51.70	52.51	-0.40%	1,110,356
2025-09-26	51.29	52.96	51.29	52.72	+2.79%	701,974
2025-09-25	51.75	51.75	50.97	51.29	-1.29%	513,314
2025-09-24	54.11	54.67	51.81	51.96	-4.01%	676,858
2025-09-23	55.92	56.10	54.01	54.13	-3.08%	947,413
2025-09-22	55.25	56.04	54.99	55.85	+0.94%	470,528
2025-09-19	55.62	55.83	55.00	55.33	-0.52%	799,031
2025-09-18	55.58	55.80	54.77	55.62	+0.72%	366,227
2025-09-17	55.54	56.61	55.10	55.22	-0.41%	358,073
2025-09-16	55.34	55.86	55.15	55.45	-0.27%	320,172
2025-09-15	55.67	56.25	55.56	55.60	-0.14%	341,849
2025-09-12	56.51	56.70	55.56	55.68	-1.56%	337,100
2025-09-11	55.52	56.84	55.23	56.56	+2.43%	398,301
2025-09-10	55.99	56.52	55.00	55.22	-1.85%	322,580
2025-09-09	56.94	56.94	56.04	56.26	-1.26%	298,761
2025-09-08	56.95	57.19	56.11	56.98	+0.05%	270,094
2025-09-05	57.34	58.12	56.70	56.95	-0.25%	244,836
2025-09-04	56.86	57.10	55.84	57.09	+0.16%	266,998
2025-09-03	57.37	57.57	56.65	57.00	-0.75%	302,810
2025-09-02	57.61	58.20	57.38	57.43	-2.05%	367,612
2025-08-29	58.83	59.38	57.97	58.63	-0.20%	363,058
2025-08-28	58.77	58.92	58.26	58.75	+0.39%	474,866
2025-08-27	57.26	58.60	57.26	58.52	+2.49%	260,495
2025-08-26	57.68	57.99	56.90	57.10	-1.26%	353,701
2025-08-25	58.97	59.10	57.79	57.83	-2.25%	377,153
2025-08-22	57.17	59.53	56.95	59.16	+3.83%	352,737
2025-08-21	56.69	57.18	56.56	56.98	-0.05%	190,425
2025-08-20	57.51	57.51	56.53	57.01	-0.70%	345,987
2025-08-19	56.90	57.48	56.64	57.41	+1.29%	191,029
2025-08-18	55.95	56.92	55.67	56.68	+1.60%	329,632
2025-08-15	56.94	56.94	55.63	55.79	-1.69%	329,826
2025-08-14	57.13	57.23	56.37	56.75	-1.32%	460,066
2025-08-13	55.28	58.17	54.81	57.51	+4.56%	767,262
2025-08-12	53.84	55.04	53.05	55.00	+3.00%	610,984
2025-08-11	54.32	54.76	52.43	53.40	-1.86%	483,446

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+13.91%). Worst month: Sep (-6.81%). Based on 3 years of daily data (2024–2026).

Jan-1.70%
Feb-3.27%
Mar-6.81%
Apr-0.72%
May+1.24%
Jun-0.37%
Jul+7.00%
Aug-2.20%
Sep-6.81%
Oct-3.10%
Nov+13.91%
Dec-3.35%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Alarm.com Holdings Inc's (ALRM) latest close?

57.53 on 2026-08-07, from the Closelook data lake's daily price record.

What is ALRM's 52-week high and low?

59.53 high and 41.49 low over the trailing 52 weeks, as of 2026-08-07.

What is Alarm.com Holdings Inc's strongest and weakest month historically?

Historically, ALRM's strongest calendar month has been Nov (average +13.91%) and its weakest Sep (average -6.81%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.