Free Trial

Alarm.com (ALRM) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free ALRM Stock Alerts
$68.61
-1.19 (-1.70%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Alarm.com Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
-1.59%
3 Month
Performance
+6.24%
6 Month
Performance
+31.92%
Year-To-Date
Performance
+6.17%
1 Year
Performance
+48.99%
Receive ALRM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alarm.com and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

ALRM Stock Chart for Wednesday, May, 8, 2024

ALRM Chart by TradingView

Alarm.com Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$70.25$69.80
-0.64%		$70.79$69.54197,925 shs$3.50 billion
05/06/2024$68.27$70.25
+2.90%		$70.32$68.82228,369 shs$3.53 billion
05/03/2024$67.75$68.27
+0.77%		$69.50$67.73244,845 shs$3.43 billion
05/02/2024$66.90$67.75
+1.27%		$67.94$66.61254,869 shs$3.40 billion
05/01/2024$66.50$66.90
+0.60%		$68.09$66.04277,028 shs$3.36 billion
04/30/2024$66.45$66.50
+0.08%		$67.18$66.01481,282 shs$3.34 billion
04/29/2024$65.97$66.45
+0.73%		$67.18$66.13227,151 shs$3.34 billion
04/26/2024$65.23$65.97
+1.13%		$66.62$65.50195,900 shs$3.31 billion
04/25/2024$65.79$65.23
-0.85%		$65.49$64.26153,065 shs$3.26 billion
04/24/2024$66.15$65.79
-0.54%		$66.71$65.24153,613 shs$3.29 billion
04/23/2024$64.82$66.15
+2.05%		$66.70$64.51190,776 shs$3.30 billion
04/22/2024$64.11$64.82
+1.11%		$65.17$64.21170,160 shs$3.24 billion
04/19/2024$64.30$64.11
-0.30%		$64.84$63.73213,726 shs$3.20 billion
04/18/2024$64.25$64.30
+0.08%		$65.00$63.80198,981 shs$3.21 billion
04/17/2024$64.68$64.25
-0.66%		$65.54$64.21197,244 shs$3.21 billion
04/16/2024$65.77$64.68
-1.66%		$65.64$64.63221,446 shs$3.23 billion
04/15/2024$67.82$65.77
-3.02%		$68.22$65.68246,373 shs$3.28 billion
04/12/2024$68.34$67.82
-0.76%		$68.15$67.46173,770 shs$3.39 billion
04/11/2024$68.76$68.34
-0.61%		$69.05$67.66184,162 shs$3.41 billion
04/10/2024$70.68$68.76
-2.72%		$69.37$68.00256,376 shs$3.43 billion
04/09/2024$69.72$70.68
+1.38%		$70.68$69.69196,059 shs$3.53 billion
04/08/2024$69.20$69.72
+0.75%		$70.34$69.20253,463 shs$3.48 billion
04/05/2024$69.85$69.20
-0.93%		$70.17$69.09300,760 shs$3.46 billion
04/04/2024$70.52$69.85
-0.95%		$71.55$69.77268,108 shs$3.49 billion
04/03/2024$70.25$70.52
+0.38%		$71.04$69.68185,494 shs$3.52 billion
04/02/2024$71.16$70.25
-1.28%		$70.45$69.48398,238 shs$3.51 billion
04/01/2024$72.47$71.16
-1.81%		$72.37$70.56243,922 shs$3.55 billion
03/29/2024$72.47$72.47$73.58$72.11370,207 shs$3.62 billion
03/28/2024$72.94$72.47
-0.64%		$73.58$72.11370,207 shs$3.62 billion
03/27/2024$73.26$72.94
-0.44%		$74.25$72.70221,708 shs$3.64 billion
03/26/2024$73.21$73.26
+0.07%		$74.04$72.87247,695 shs$3.66 billion
03/25/2024$72.99$73.21
+0.30%		$73.56$72.78146,566 shs$3.66 billion
03/22/2024$73.57$72.99
-0.79%		$73.93$72.67174,979 shs$3.65 billion
03/21/2024$73.44$73.57
+0.18%		$74.97$73.54207,270 shs$3.67 billion
03/20/2024$73.05$73.44
+0.53%		$73.99$72.57186,025 shs$3.67 billion
03/19/2024$72.76$73.05
+0.40%		$73.61$71.99202,692 shs$3.65 billion
03/18/2024$73.18$72.76
-0.57%		$73.76$72.71210,718 shs$3.63 billion
03/15/2024$74.05$73.18
-1.17%		$74.07$72.51541,936 shs$3.65 billion
03/14/2024$75.05$74.05
-1.33%		$74.74$73.45201,334 shs$3.70 billion
03/13/2024$74.90$75.05
+0.20%		$75.39$74.50173,310 shs$3.75 billion
Could this Tiny Biotech End Disease Forever? (Ad)

Imagine a revolutionary treatment capable of editing out ANY disease. By literally "cutting" the genetic instructions that cause illness, and "pasting" in corrected DNA to restore perfect health.

Access my full "Cut & Paste" profit analysis now.
03/12/2024$74.27$74.90
+0.85%		$75.05$73.44163,817 shs$3.74 billion
03/11/2024$74.96$74.27
-0.92%		$75.02$73.83302,097 shs$3.71 billion
03/08/2024$74.49$74.96
+0.63%		$76.32$74.76280,739 shs$3.74 billion
03/07/2024$73.50$74.49
+1.35%		$74.90$73.45269,812 shs$3.72 billion
03/06/2024$73.00$73.50
+0.68%		$74.09$73.25230,243 shs$3.67 billion
03/05/2024$75.02$73.00
-2.69%		$74.38$72.62294,517 shs$3.65 billion
03/04/2024$75.53$75.02
-0.68%		$75.50$74.88232,340 shs$3.75 billion
03/01/2024$75.69$75.53
-0.21%		$76.28$74.64315,936 shs$3.77 billion
02/29/2024$75.13$75.69
+0.75%		$77.29$74.84572,016 shs$3.78 billion
02/28/2024$75.38$75.13
-0.33%		$75.79$74.61206,312 shs$3.75 billion
02/27/2024$74.45$75.38
+1.25%		$75.52$73.57366,279 shs$3.76 billion
02/26/2024$71.88$74.45
+3.58%		$74.62$72.16334,930 shs$3.72 billion
02/23/2024$69.98$71.88
+2.72%		$74.72$71.56812,938 shs$3.59 billion
02/22/2024$68.94$69.98
+1.51%		$70.01$68.59388,572 shs$3.50 billion
02/21/2024$69.02$68.94
-0.12%		$69.16$67.01295,188 shs$3.45 billion
02/20/2024$69.76$69.02
-1.06%		$69.46$68.31212,017 shs$3.45 billion
02/19/2024$69.76$69.76$70.64$69.32280,300 shs$3.49 billion
02/16/2024$71.00$69.76
-1.75%		$70.64$69.35280,360 shs$3.49 billion
02/15/2024$69.76$71.00
+1.78%		$71.55$69.31272,530 shs$3.55 billion
02/14/2024$65.54$69.76
+6.44%		$70.05$66.20348,036 shs$3.49 billion
02/13/2024$68.52$65.54
-4.35%		$67.34$65.11543,382 shs$3.28 billion
02/12/2024$66.36$68.52
+3.25%		$68.62$66.45331,600 shs$3.43 billion
02/09/2024$64.58$66.36
+2.76%		$66.40$64.92192,712 shs$3.32 billion
02/08/2024$63.35$64.58
+1.94%		$64.71$62.85167,022 shs$3.23 billion
02/07/2024$62.66$63.35
+1.10%		$64.19$62.44206,375 shs$3.17 billion

Related Companies:
This page (NASDAQ:ALRM) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold