ALRM - Alarm.com Holdings, Inc.
46.23
-0.280 -0.606%
Share volume: 415,762
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$46.51
-0.28
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $46.19 | $46.19 | $46.92 | $46.92 | $45.91 | $45.91 | $46.23 | $46.23 | 415,762 | $415,762.00 |
| 04-17-2026 | $46.64 | $46.64 | $47.16 | $47.16 | $46.26 | $46.26 | $46.51 | $46.51 | 397,794 | $397,794.00 |
| 04-16-2026 | $46.17 | $46.17 | $46.55 | $46.55 | $45.31 | $45.31 | $45.60 | $45.60 | 416,011 | $416,011.00 |
| 04-15-2026 | $44.21 | $44.21 | $45.83 | $45.83 | $44.05 | $44.05 | $45.80 | $45.80 | 459,023 | $459,023.00 |
| 04-14-2026 | $43.72 | $43.72 | $44.36 | $44.36 | $43.22 | $43.22 | $43.86 | $43.86 | 528,099 | $528,099.00 |
| 04-13-2026 | $42.65 | $42.65 | $43.44 | $43.44 | $42.56 | $42.56 | $43.41 | $43.41 | 632,089 | $632,089.00 |
| 04-10-2026 | $43.45 | $43.45 | $43.54 | $43.54 | $41.92 | $41.92 | $42.65 | $42.65 | 599,096 | $599,096.00 |
| 04-09-2026 | $44.35 | $44.35 | $44.70 | $44.70 | $42.57 | $42.57 | $43.54 | $43.54 | 679,511 | $679,511.00 |
| 04-08-2026 | $45.00 | $45.00 | $45.77 | $45.77 | $44.54 | $44.54 | $44.69 | $44.69 | 622,501 | $622,501.00 |
| 04-07-2026 | $43.87 | $43.87 | $44.47 | $44.47 | $43.68 | $43.68 | $44.43 | $44.43 | 343,448 | $343,448.00 |