Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| ALRM Historical Stock Prices |
| Preferred Stock Newsletter |
| ALRM Options Chain |
| Stock Message Boards |
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:
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 | |
 | |||||
| ALRM Historical Price Range | |||||
| 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 |
|
| About Alarm.com Holdings |
| 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. |
| ALRM Historical Closing Prices | |
| 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 |
| Technology Historical Prices |
| ALRM is categorized under the Technology sector; below are some other companies in the same sector:
ALSK Historical Stock Prices Also explore: ALRM shares outstanding history
|
Free ALRM Email Alerts:
