Historical Stock Price
ALRM historical stock prices picture
Alarm.com Holdings (ALRM) has the following price history information. Looking back at ALRM historical stock prices for the last five trading days, on August 08, 2022, ALRM opened at $72.82, traded as high as $74.05 and as low as $72.66, and closed at $73.20. Trading volume was a total of 143.10K shares. On August 09, 2022, ALRM opened at $72.84, traded as high as $72.96 and as low as $71.54, and closed at $72.04. Trading volume was a total of 245.60K shares. On August 10, 2022, ALRM opened at $77.42, traded as high as $78.99 and as low as $74.16, and closed at $75.86. Trading volume was a total of 404.70K shares. On August 11, 2022, ALRM opened at $76.96, traded as high as $76.96 and as low as $74.56, and closed at $75.32. Trading volume was a total of 132.70K shares. On August 12, 2022, ALRM opened at $75.57, traded as high as $76.81 and as low as $74.66, and closed at $76.79. Trading volume was a total of 176.70K shares.

ALRM Historical Stock Prices By Date:

ALRM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Alarm.com Holdings shares, starting with a $10,000 purchase of ALRM, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/29/2015
End date: 08/12/2022
Start price/share: $15.77
End price/share: $76.79
Dividends collected/share: $0.00
Total return: 386.94%
Average Annual Total Return: 24.87%
Starting investment: $10,000.00
Ending investment: $48,681.41
Years: 7.13
Date Open High Low Close Volume
08/08/2022 $72.82 $74.05 $72.66 $73.20 143.10K
08/09/2022 $72.84 $72.96 $71.54 $72.04 245.60K
08/10/2022 $77.42 $78.99 $74.16 $75.86 404.70K
08/11/2022 $76.96 $76.96 $74.56 $75.32 132.70K
08/12/2022 $75.57 $76.81 $74.66 $76.79 176.70K
Alarm.com is a platform for the intelligently connected property. Co. provides a suite of cloud-based solutions for smart residential and commercial properties, including interactive security, video monitoring, intelligent automation, energy management and wellness solutions. In addition to its residential solutions, Co. provides Alarm.com for Business, which is a security solution for small and medium businesses ranging from single-site to multi-location businesses, combines intelligent intrusion detection, video surveillance, access control and energy management into a single solution through Alarm.com's app and online interfaces.
Date Close
08/08/2022$73.20
08/09/2022$72.04
08/10/2022$75.86
08/11/2022$75.32
08/12/2022$76.79
ALRM is categorized under the Technology sector; below are some other companies in the same sector:

ALSK Historical Stock Prices
ALTR Historical Stock Prices
ALTV Historical Stock Prices
ALVR Historical Stock Prices
AMAP Historical Stock Prices
AMAT Historical Stock Prices
AMBA Historical Stock Prices
AMBR Historical Stock Prices
AMBT Historical Stock Prices
AMCC Historical Stock Prices

Also explore: ALRM shares outstanding history

Email EnvelopeFree ALRM Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


ALRM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.