Get the Stockscreener App
47.52
0.64%
0.30
After Hours:
47.52
Alarm Com Holdings Inc Stock (ALRM) Price History
The historical daily chart and data for Alarm Com Holdings Inc stock (ALRM), show that the latest closing stock price as of February 10, 2026, is $47.52.
- Alarm Com Holdings Inc all-time high stock price is $108.67, occurred on January 13, 2021.
- The lowest Alarm Com Holdings Inc stock price recorded was $10.26 on August 24, 2015. Since then, Alarm Com Holdings Inc's stock price has risen over 363.16% to $47.52 now.
- The 52-week high stock price for ALRM is $64.26, representing a 35.23% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for ALRM is $45.04, indicating a -5.22% decrease from the current share price, occurred on February 04, 2026.
- The closing price of Alarm Com Holdings Inc (ALRM) stock in the beginning of 2025 was $83.83. The stock closed the year at $49.48, a loss of over -40.98% for the year.
The table below shows more information about ALRM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 10, 2026 | $48.23 | $47.39 | $0.845 | 380,926.0 | +0.64% |
| Feb 09, 2026 | $48.45 | $47.10 | $1.35 | 516,430.0 | -2.07% |
| Feb 06, 2026 | $48.60 | $46.86 | $1.74 | 581,301.0 | +3.86% |
| Feb 05, 2026 | $47.65 | $46.28 | $1.37 | 529,291.0 | -0.04% |
| Feb 04, 2026 | $46.76 | $45.04 | $1.72 | 396,069.0 | +1.86% |
| Feb 03, 2026 | $48.47 | $45.39 | $3.08 | 716,592.0 | -5.98% |
| Feb 02, 2026 | $49.33 | $48.28 | $1.04 | 312,043.0 | -0.57% |
| Jan 30, 2026 | $49.37 | $48.33 | $1.04 | 451,559.0 | -0.18% |
| Jan 29, 2026 | $49.01 | $47.78 | $1.23 | 557,915.0 | +0.31% |
| Jan 28, 2026 | $49.49 | $48.71 | $0.78 | 248,678.0 | -0.71% |
| Jan 27, 2026 | $49.90 | $48.66 | $1.24 | 263,174.0 | -1.51% |
| Jan 26, 2026 | $49.93 | $48.98 | $0.945 | 241,170.0 | +1.82% |
| Jan 23, 2026 | $50.90 | $48.22 | $2.68 | 458,156.0 | -3.11% |
| Jan 22, 2026 | $50.61 | $49.25 | $1.36 | 285,779.0 | +2.50% |
| Jan 21, 2026 | $49.84 | $48.83 | $1.01 | 412,457.0 | +0.00% |
| Jan 20, 2026 | $50.50 | $49.24 | $1.26 | 355,225.0 | -2.86% |
| Jan 16, 2026 | $50.88 | $49.61 | $1.27 | 381,978.0 | -0.08% |
| Jan 15, 2026 | $51.52 | $50.68 | $0.84 | 264,998.0 | -0.80% |
| Jan 14, 2026 | $51.68 | $50.56 | $1.12 | 328,160.0 | -0.47% |
| Jan 13, 2026 | $52.24 | $51.35 | $0.89 | 312,825.0 | -1.06% |
Alarm Com Holdings Inc Stock (ALRM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alarm Com Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALRM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alarm Com Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alarm Com Holdings Inc Stock (ALRM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $49.33 | $45.04 | $4.29 | 3,813,578.0 | -2.58% |
| Jan, 2026 | $52.76 | $47.78 | $4.98 | 6,940,627.0 | -4.39% |
Alarm Com Holdings Inc Stock (ALRM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $53.61 | $51.00 | $2.61 | 7,950,648.0 | -0.37% |
| Nov, 2025 | $53.98 | $46.65 | $7.33 | 8,086,650.0 | +5.57% |
| Oct, 2025 | $53.15 | $48.37 | $4.78 | 7,463,323.0 | -7.27% |
| Sep, 2025 | $58.20 | $50.97 | $7.23 | 9,902,321.0 | -9.47% |
| Aug, 2025 | $59.53 | $52.43 | $7.10 | 8,500,286.0 | +7.32% |
| Jul, 2025 | $57.99 | $53.93 | $4.06 | 5,775,549.0 | -3.43% |
| Jun, 2025 | $59.98 | $55.30 | $4.68 | 6,720,351.0 | -1.45% |
| May, 2025 | $60.76 | $52.56 | $8.20 | 7,277,163.0 | +7.09% |
| Apr, 2025 | $56.03 | $48.23 | $7.80 | 8,105,002.0 | -3.68% |
| Mar, 2025 | $59.91 | $54.58 | $5.33 | 7,687,315.0 | -4.20% |
| Feb, 2025 | $64.26 | $57.22 | $7.05 | 7,276,284.0 | -4.25% |
| Jan, 2025 | $63.04 | $58.67 | $4.37 | 4,814,599.0 | -0.21% |
Alarm Com Holdings Inc Stock (ALRM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $70.06 | $60.63 | $9.43 | 8,064,779.0 | -6.26% |
| Nov, 2024 | $67.30 | $53.14 | $14.16 | 8,848,646.0 | +22.15% |
| Oct, 2024 | $55.57 | $51.87 | $3.70 | 6,838,922.0 | -2.45% |
| Sep, 2024 | $59.71 | $53.06 | $6.65 | 9,941,607.0 | -8.18% |
| Aug, 2024 | $71.26 | $58.31 | $12.95 | 8,269,320.0 | -15.61% |
| Jul, 2024 | $71.98 | $61.50 | $10.48 | 7,019,361.0 | +11.03% |
| Jun, 2024 | $65.91 | $60.53 | $5.38 | 12,326,821.0 | -2.86% |
| May, 2024 | $71.26 | $64.46 | $6.80 | 10,406,598.0 | -1.64% |
| Apr, 2024 | $72.37 | $63.73 | $8.64 | 4,835,001.0 | -8.24% |
| Mar, 2024 | $76.34 | $71.99 | $4.35 | 4,949,398.0 | -4.25% |
| Feb, 2024 | $77.29 | $60.70 | $16.59 | 6,120,644.0 | +24.45% |
| Jan, 2024 | $64.28 | $59.69 | $4.59 | 4,254,587.0 | -5.88% |
2.75%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):