Free Trial

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

Alarm.com logo
$59.16 +2.18 (+3.83%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$58.06 -1.11 (-1.87%)
As of 08/22/2025 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Alarm.com Stock Price Performance

The Alarm.com (ALRM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.07%, with a year-to-date return of -2.70%. In the past month, the stock has increased 6.10%, reflecting recent market activity.

As of the latest close, Alarm.com traded at $59.16 with a market cap of $2.95 billion and volume of 352,737 shares. Five years ago, the stock traded at $58.76, representing a 0.68% increase over that period. At the time, it had a market cap of $2.84 billion and a volume of 451,928 shares.

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.

5 Day
Performance
+4.38%
1 Month
Performance
+6.10%
3 Month
Performance
+4.71%
Year-To-Date
Performance
-2.70%
1 Year
Performance
-4.07%
5 Year
Performance
+0.68%

ALRM Stock Chart for Saturday, August, 23, 2025

Alarm.com Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$56.98$59.16
+3.83%
$59.53$56.95352,737 shs$2.95 billion
08/21/2025$57.01$56.98
-0.05%
$57.18$56.56190,425 shs$2.84 billion
08/20/2025$57.41$57.01
-0.70%
$57.51$56.54345,987 shs$2.84 billion
08/19/2025$56.68$57.41
+1.29%
$57.48$56.64191,029 shs$2.87 billion
08/18/2025$55.79$56.68
+1.60%
$56.92$55.67329,607 shs$2.83 billion
08/15/2025$56.75$55.79
-1.69%
$56.94$55.63329,824 shs$2.78 billion
08/14/2025$57.51$56.75
-1.32%
$57.23$56.37460,054 shs$2.83 billion
08/13/2025$55.00$57.51
+4.56%
$58.17$54.81767,262 shs$2.87 billion
08/12/2025$53.40$55.00
+3.00%
$55.04$53.05610,984 shs$2.74 billion
08/11/2025$54.41$53.40
-1.86%
$54.76$52.43483,444 shs$2.66 billion
08/08/2025$54.34$54.41
+0.13%
$56.15$54.25695,805 shs$2.71 billion
08/07/2025$55.77$54.34
-2.56%
$56.24$53.57457,408 shs$2.70 billion
08/06/2025$55.24$55.77
+0.96%
$56.06$55.28361,264 shs$2.75 billion
08/05/2025$55.60$55.24
-0.65%
$55.73$55.04326,995 shs$2.75 billion
08/04/2025$54.05$55.60
+2.87%
$55.60$54.24279,358 shs$2.77 billion
08/01/2025$54.63$54.05
-1.06%
$54.92$53.97501,093 shs$2.69 billion
07/31/2025$55.84$54.63
-2.17%
$55.66$54.54301,294 shs$2.72 billion
07/30/2025$55.74$55.84
+0.18%
$56.70$55.54249,966 shs$2.78 billion
07/29/2025$55.84$55.74
-0.18%
$56.38$55.39276,622 shs$2.77 billion
07/28/2025$55.65$55.84
+0.34%
$56.25$55.29333,443 shs$2.78 billion
07/25/2025$55.29$55.65
+0.65%
$55.75$54.89258,961 shs$2.77 billion
07/24/2025$55.76$55.29
-0.84%
$55.86$55.18192,381 shs$2.75 billion
07/23/2025$55.59$55.76
+0.31%
$56.21$55.34233,514 shs$2.77 billion
07/22/2025$55.03$55.59
+1.02%
$55.95$55.05302,378 shs$2.77 billion

This page (NASDAQ:ALRM) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners