Alarm.com (ALRM) Stock Chart & Stock Price History → He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad) Free ALRM Stock Alerts $69.04 -0.62 (-0.89%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Alarm.com Stock Price Performance5 Day Performance+1.14%1 Month Performance+7.69%3 Month Performance-1.03%6 Month Performance+18.44%Year-To-Date Performance+6.84%1 Year Performance+37.12% 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 Email Address Ad InvestorPlaceHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs ALRM Stock Chart for Sunday, May, 19, 2024 ALRM Chart by TradingView Alarm.com Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$69.66$69.04-0.89%$69.83$68.21261,876 shs$3.47 billion05/16/2024$70.05$69.66-0.56%$70.67$69.04255,764 shs$3.50 billion05/15/2024$68.26$70.05+2.62%$70.10$68.54246,165 shs$3.52 billion05/14/2024$68.01$68.26+0.37%$69.20$67.74268,637 shs$3.43 billion05/13/2024$67.93$68.01+0.12%$69.37$67.59209,579 shs$3.41 billion05/10/2024$68.79$67.93-1.25%$70.20$65.75424,531 shs$3.41 billion Get the Latest News and Ratings for ALRM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alarm.com and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$68.61$68.79+0.26%$70.09$68.63496,021 shs$3.45 billion05/08/2024$69.80$68.61-1.70%$70.14$68.39234,678 shs$3.44 billion05/07/2024$70.25$69.80-0.64%$70.79$69.54197,925 shs$3.50 billion05/06/2024$68.27$70.25+2.90%$70.32$68.82228,369 shs$3.53 billion05/03/2024$67.75$68.27+0.77%$69.50$67.73244,845 shs$3.43 billion05/02/2024$66.90$67.75+1.27%$67.94$66.61254,869 shs$3.40 billion05/01/2024$66.50$66.90+0.60%$68.09$66.04277,028 shs$3.36 billion04/30/2024$66.45$66.50+0.08%$67.18$66.01481,282 shs$3.34 billion04/29/2024$65.97$66.45+0.73%$67.18$66.13227,151 shs$3.34 billion04/26/2024$65.23$65.97+1.13%$66.62$65.50195,900 shs$3.31 billion04/25/2024$65.79$65.23-0.85%$65.49$64.26153,065 shs$3.26 billion04/24/2024$66.15$65.79-0.54%$66.71$65.24153,613 shs$3.29 billion04/23/2024$64.82$66.15+2.05%$66.70$64.51190,776 shs$3.30 billion04/22/2024$64.11$64.82+1.11%$65.17$64.21170,160 shs$3.24 billion04/19/2024$64.30$64.11-0.30%$64.84$63.73213,726 shs$3.20 billion04/18/2024$64.25$64.30+0.08%$65.00$63.80198,981 shs$3.21 billion04/17/2024$64.68$64.25-0.66%$65.54$64.21197,244 shs$3.21 billion04/16/2024$65.77$64.68-1.66%$65.64$64.63221,446 shs$3.23 billion04/15/2024$67.82$65.77-3.02%$68.22$65.68246,373 shs$3.28 billion04/12/2024$68.34$67.82-0.76%$68.15$67.46173,770 shs$3.39 billion04/11/2024$68.76$68.34-0.61%$69.05$67.66184,162 shs$3.41 billion04/10/2024$70.68$68.76-2.72%$69.37$68.00256,376 shs$3.43 billion04/09/2024$69.72$70.68+1.38%$70.68$69.69196,059 shs$3.53 billion04/08/2024$69.20$69.72+0.75%$70.34$69.20253,463 shs$3.48 billion04/05/2024$69.85$69.20-0.93%$70.17$69.09300,760 shs$3.46 billion04/04/2024$70.52$69.85-0.95%$71.55$69.77268,108 shs$3.49 billion04/03/2024$70.25$70.52+0.38%$71.04$69.68185,494 shs$3.52 billion04/02/2024$71.16$70.25-1.28%$70.45$69.48398,238 shs$3.51 billion04/01/2024$72.47$71.16-1.81%$72.37$70.56243,922 shs$3.55 billion03/29/2024$72.47$72.47$73.58$72.11370,207 shs$3.62 billion03/28/2024$72.94$72.47-0.64%$73.58$72.11370,207 shs$3.62 billion03/27/2024$73.26$72.94-0.44%$74.25$72.70221,708 shs$3.64 billion03/26/2024$73.21$73.26+0.07%$74.04$72.87247,695 shs$3.66 billion03/25/2024$72.99$73.21+0.30%$73.56$72.78146,566 shs$3.66 billionHe called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs03/22/2024$73.57$72.99-0.79%$73.93$72.67174,979 shs$3.65 billion03/21/2024$73.44$73.57+0.18%$74.97$73.54207,270 shs$3.67 billion03/20/2024$73.05$73.44+0.53%$73.99$72.57186,025 shs$3.67 billion03/19/2024$72.76$73.05+0.40%$73.61$71.99202,692 shs$3.65 billion03/18/2024$73.18$72.76-0.57%$73.76$72.71210,718 shs$3.63 billion03/15/2024$74.05$73.18-1.17%$74.07$72.51541,936 shs$3.65 billion03/14/2024$75.05$74.05-1.33%$74.74$73.45201,334 shs$3.70 billion03/13/2024$74.90$75.05+0.20%$75.39$74.50173,310 shs$3.75 billion03/12/2024$74.27$74.90+0.85%$75.05$73.44163,817 shs$3.74 billion03/11/2024$74.96$74.27-0.92%$75.02$73.83302,097 shs$3.71 billion03/08/2024$74.49$74.96+0.63%$76.32$74.76280,739 shs$3.74 billion03/07/2024$73.50$74.49+1.35%$74.90$73.45269,812 shs$3.72 billion03/06/2024$73.00$73.50+0.68%$74.09$73.25230,243 shs$3.67 billion03/05/2024$75.02$73.00-2.69%$74.38$72.62294,517 shs$3.65 billion03/04/2024$75.53$75.02-0.68%$75.50$74.88232,340 shs$3.75 billion03/01/2024$75.69$75.53-0.21%$76.28$74.64315,936 shs$3.77 billion02/29/2024$75.13$75.69+0.75%$77.29$74.84572,016 shs$3.78 billion02/28/2024$75.38$75.13-0.33%$75.79$74.61206,312 shs$3.75 billion02/27/2024$74.45$75.38+1.25%$75.52$73.57366,279 shs$3.76 billion02/26/2024$71.88$74.45+3.58%$74.62$72.16334,930 shs$3.72 billion02/23/2024$69.98$71.88+2.72%$74.72$71.56812,938 shs$3.59 billion02/22/2024$68.94$69.98+1.51%$70.01$68.59388,572 shs$3.50 billion02/21/2024$69.02$68.94-0.12%$69.16$67.01295,188 shs$3.45 billion02/20/2024$69.76$69.02-1.06%$69.46$68.31212,017 shs$3.45 billion02/19/2024$69.76$69.76$70.64$69.32280,300 shs$3.49 billion Related Companies: BOX Stock Price Chart Clear Secure Stock Price Chart Kadant Stock Price Chart ATS Stock Price Chart Resideo Technologies Stock Price Chart Hillenbrand Stock Price Chart UniFirst Stock Price Chart Belden Stock Price Chart John Bean Technologies Stock Price Chart Greif Stock Price Chart Receive ALRM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alarm.com and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ALRM) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersUrgent Nvidia WarningAltimetry41 banks launch ‘crypto dollar’Stansberry ResearchMost important medical advance in 100 yearsThe Oxford ClubForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alarm.com Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.