Historical Prices for Alarm.com (Nasdaq:ALRM)

Alarm.com (ALRM)

67.11 +0.01 (0.01%)

Company Profile

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:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	67.22	67.50	65.90	67.11	338,115	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
10/30/2024	55.08	55.57	54.29	54.35	325,698	54.35
10/29/2024	54.25	55.41	54.04	55.32	310,160	55.32
10/28/2024	54.98	55.43	54.60	54.63	351,251	54.63
10/25/2024	54.15	55.17	53.82	54.50	378,966	54.50
10/24/2024	54.12	54.63	53.55	53.94	325,241	53.94
10/23/2024	54.24	54.61	53.65	53.80	334,663	53.80
10/22/2024	53.31	54.64	53.31	54.54	272,493	54.54
10/21/2024	53.61	53.97	53.21	53.65	221,031	53.65
10/18/2024	54.00	54.15	53.47	53.86	369,203	53.86
10/17/2024	54.00	54.00	52.89	53.90	230,028	53.90
10/16/2024	54.23	54.79	53.63	53.99	220,483	53.99
10/15/2024	53.97	54.51	53.60	53.98	285,771	53.98
10/14/2024	54.04	54.26	53.20	53.71	225,892	53.71
10/11/2024	53.33	54.20	53.09	53.85	368,596	53.85
10/10/2024	52.80	53.49	52.46	53.33	258,498	53.33
10/09/2024	52.79	53.54	52.72	53.42	211,420	53.42
10/08/2024	52.45	53.50	52.19	52.79	348,793	52.79
10/07/2024	52.48	52.76	51.88	52.40	386,129	52.40
10/04/2024	53.24	53.24	52.21	52.87	292,910	52.87
10/03/2024	52.24	52.66	51.87	52.26	230,176	52.26
10/02/2024	53.68	53.74	52.25	52.54	409,775	52.54
10/01/2024	54.60	54.64	53.17	53.85	392,183	53.85
9/30/2024	54.97	55.68	54.26	54.67	332,005	54.67
9/27/2024	54.60	56.05	54.09	55.33	445,775	55.33
9/26/2024	54.50	54.53	53.73	54.21	492,188	54.21
9/25/2024	55.00	55.48	53.73	53.82	371,273	53.82
9/24/2024	56.41	56.60	55.19	55.20	251,350	55.20
9/23/2024	55.82	56.38	55.32	56.18	329,296	56.18
9/20/2024	55.53	56.05	54.73	55.95	1,317,278	55.95
9/19/2024	54.93	55.31	54.19	54.92	374,200	54.92
9/18/2024	53.81	54.67	53.06	53.50	603,667	53.50
9/17/2024	54.90	55.44	53.85	54.08	351,801	54.08
9/16/2024	55.23	55.24	53.66	54.32	473,430	54.32