Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Alarm.com Holdings, Inc. - Common Stock (NQ:ALRM)

46.48 +0.25 (+0.54%)
Streaming Delayed Price Updated: 11:14 AM EDT, Apr 21, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 20, 2026 46.19 46.92 45.91 46.23 415,762 -0.28(-0.60%)
Apr 17, 2026 46.64 47.16 46.26 46.51 397,795 +0.91(+2.00%)
Apr 16, 2026 46.17 46.55 45.31 45.60 416,012 -0.20(-0.44%)
Apr 15, 2026 44.21 45.83 44.05 45.80 463,543 +1.94(+4.42%)
Apr 14, 2026 43.72 44.36 43.22 43.86 527,679 +0.45(+1.04%)
Apr 13, 2026 42.65 43.44 42.56 43.41 632,089 +0.76(+1.78%)
Apr 10, 2026 43.45 43.54 41.92 42.65 599,096 -0.89(-2.04%)
Apr 09, 2026 44.35 44.70 42.57 43.54 679,511 -1.15(-2.57%)
Apr 08, 2026 45.00 45.77 44.54 44.69 622,502 +0.26(+0.59%)
Apr 07, 2026 43.87 44.47 43.68 44.43 343,449 +0.24(+0.54%)
Apr 06, 2026 43.57 44.36 43.35 44.19 293,736 +0.52(+1.19%)
Apr 02, 2026 42.82 43.72 42.28 43.67 267,331 +0.37(+0.85%)
Apr 01, 2026 43.48 43.73 42.52 43.30 318,705 +0.11(+0.25%)
Mar 31, 2026 42.98 43.67 42.36 43.19 422,283 +0.85(+2.01%)
Mar 30, 2026 42.59 43.09 42.16 42.34 395,503 -0.15(-0.35%)
Mar 27, 2026 42.69 43.12 41.50 42.49 432,867 -0.72(-1.67%)
Mar 26, 2026 42.52 43.76 42.52 43.21 304,363 +0.34(+0.79%)
Mar 25, 2026 44.01 44.47 42.27 42.87 365,586 -0.66(-1.52%)
Mar 24, 2026 44.61 44.61 43.40 43.53 470,308 -1.47(-3.27%)
Mar 23, 2026 45.28 45.50 44.00 45.00 438,115 +0.63(+1.42%)
Mar 20, 2026 46.14 46.14 44.25 44.37 963,904 -1.94(-4.19%)
Mar 19, 2026 45.63 47.06 45.63 46.31 299,670 +0.25(+0.54%)
Mar 18, 2026 45.59 46.64 45.59 46.06 393,056 -0.09(-0.20%)
Mar 17, 2026 46.19 47.31 45.91 46.15 334,828 +0.02(+0.04%)
Mar 16, 2026 46.95 47.06 46.10 46.13 404,245 -0.46(-1.00%)
Mar 13, 2026 46.90 47.11 46.06 46.59 469,226 -0.30(-0.65%)
Mar 12, 2026 48.23 49.21 46.70 46.90 400,847 -1.96(-4.01%)
Mar 11, 2026 48.90 49.35 48.08 48.86 295,494 -0.04(-0.08%)
Mar 10, 2026 49.50 49.97 48.31 48.90 350,508 -0.68(-1.37%)
Mar 09, 2026 49.52 49.94 48.05 49.58 447,955 -0.34(-0.68%)
Mar 06, 2026 49.56 50.07 48.97 49.92 429,447 -0.23(-0.46%)
Mar 05, 2026 49.80 50.51 49.26 50.15 624,417 +0.03(+0.06%)
Mar 04, 2026 49.45 50.21 48.57 50.12 380,543 +0.80(+1.62%)
Mar 03, 2026 46.52 49.41 46.12 49.32 433,415 +1.84(+3.88%)
Mar 02, 2026 46.69 48.17 46.65 47.48 489,549 -0.37(-0.77%)
Feb 27, 2026 47.82 48.15 46.55 47.85 579,913 -0.84(-1.73%)
Feb 26, 2026 47.56 48.80 47.39 48.69 808,405 +1.61(+3.42%)
Feb 25, 2026 45.53 47.15 44.50 47.08 715,929 +1.61(+3.54%)
Feb 24, 2026 44.29 45.97 44.27 45.47 760,432 +1.23(+2.78%)
Feb 23, 2026 45.20 45.55 43.00 44.24 864,230 -1.35(-2.96%)
Feb 20, 2026 47.07 47.40 44.78 45.59 769,531 +0.39(+0.86%)
Feb 19, 2026 45.21 45.76 44.71 45.20 535,144 -0.01(-0.02%)
Feb 18, 2026 45.11 45.70 44.85 45.21 482,598 -0.20(-0.44%)
Feb 17, 2026 46.24 46.75 44.91 45.41 473,532 -0.97(-2.09%)
Feb 13, 2026 45.88 46.86 45.88 46.38 350,863 +0.76(+1.67%)
Feb 12, 2026 46.52 46.80 44.81 45.62 411,461 -0.82(-1.77%)
Feb 11, 2026 47.44 47.50 45.87 46.44 434,308 -1.08(-2.27%)
Feb 10, 2026 47.53 48.23 47.39 47.52 380,926 +0.30(+0.64%)
Feb 09, 2026 48.00 48.45 47.10 47.22 516,431 -1.00(-2.07%)
Feb 06, 2026 46.86 48.60 46.86 48.22 614,686 +1.79(+3.86%)
Feb 05, 2026 46.42 47.65 46.28 46.43 529,375 -0.02(-0.04%)
Feb 04, 2026 45.43 46.76 45.04 46.45 396,069 +0.85(+1.86%)
Feb 03, 2026 48.23 48.47 45.39 45.60 716,668 -2.90(-5.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.