Alarm.com Holdings, Inc. (ALRM) Stock Price History
Historical prices from 2015 to 2026
- 1M
- +11.1%
- 3M
- +12.9%
- YTD
- -2.7%
- 1Y
- -11.6%
- 3Y
- -1.0%
- 5Y
- -10.4%
Loading 10-year price history...
ALRM Historical Performance
ALRM Annual Returns
Year-by-year price performance · 2015–2026
- 2015 annual price return
- -1.2%
- 2016 annual price return
- +71.8%
- 2017 annual price return
- +37.0%
- 2018 annual price return
- +37.9%
- 2019 annual price return
- -17.5%
- 2020 annual price return
- +140.6%
- 2021 annual price return
- -15.6%
- 2022 annual price return
- -40.9%
- 2023 annual price return
- +31.1%
- 2024 annual price return
- -4.1%
- 2025 annual price return
- -14.7%
- 2026 annual price return
- -6.6%
ALRM Stock Price Trajectory (2015–2026)
As of July 7, 2026, Alarm.com Holdings, Inc. (ALRM) trades at $49.87, representing a -11.6% return over the past year. The stock has delivered a -42.4% total return over five years (-10.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $108.67 on January 13, 2021. From this peak, ALRM has corrected -54.1%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ARLO (-21.0% 1Y), REZI (+36.6% 1Y), and SSNC (-21.8% 1Y), ALRM has underperformed the peer group average. Compare ALRM vs ARLO →
ALRM Historical Price Data · from 2015
Rows 1–50 of 2,772| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 49.09 | 50.12 | 48.87 | 49.87 | 339K | +0.36% |
| 2026-07-02 | 48.51 | 49.79 | 48.33 | 49.69 | 359K | +2.45% |
| 2026-07-01 | 47.40 | 49.15 | 47.36 | 48.50 | 423K | +3.81% |
| 2026-06-30 | 46.19 | 46.98 | 46.09 | 46.72 | 489K | +0.91% |
| 2026-06-29 | 46.52 | 47.34 | 46.03 | 46.30 | 659K | -0.09% |
| 2026-06-26 | 44.29 | 46.55 | 44.29 | 46.34 | 0 | +5.15% |
| 2026-06-25 | 44.16 | 45.27 | 43.80 | 44.07 | 350K | -0.90% |
| 2026-06-24 | 43.43 | 45.05 | 43.12 | 44.47 | 462K | +3.23% |
| 2026-06-23 | 44.12 | 44.83 | 43.06 | 43.08 | 636K | -1.42% |
| 2026-06-22 | 43.86 | 44.61 | 43.49 | 43.70 | 659K | -1.53% |
| 2026-06-18 | 44.77 | 45.33 | 43.63 | 44.38 | 1.36M | -1.88% |
| 2026-06-17 | 45.64 | 46.08 | 44.05 | 45.23 | 653K | -1.63% |
| 2026-06-16 | 45.68 | 46.80 | 45.68 | 45.98 | 467K | +1.12% |
| 2026-06-15 | 46.20 | 46.99 | 45.18 | 45.47 | 563K | -2.53% |
| 2026-06-12 | 46.42 | 47.19 | 45.60 | 46.65 | 392K | +0.52% |
| 2026-06-11 | 45.35 | 46.45 | 45.07 | 46.41 | 474K | +0.56% |
| 2026-06-10 | 45.33 | 46.46 | 45.15 | 46.15 | 506K | +1.70% |
| 2026-06-09 | 44.83 | 45.92 | 44.74 | 45.38 | 359K | +1.09% |
| 2026-06-08 | 44.98 | 45.77 | 44.75 | 44.89 | 382K | -1.06% |
| 2026-06-05 | 45.33 | 45.78 | 44.97 | 45.37 | 398K | +0.84% |
| 2026-06-04 | 45.52 | 46.08 | 44.87 | 44.99 | 389K | 0.00% |
| 2026-06-03 | 45.34 | 45.65 | 44.52 | 44.99 | 484K | -2.15% |
| 2026-06-02 | 45.10 | 46.05 | 44.79 | 45.98 | 361K | +0.46% |
| 2026-06-01 | 45.68 | 46.36 | 43.93 | 45.77 | 807K | +1.46% |
| 2026-05-29 | 44.28 | 45.60 | 44.27 | 45.11 | 686K | +2.29% |
| 2026-05-28 | 43.90 | 44.62 | 43.59 | 44.10 | 375K | +0.46% |
| 2026-05-27 | 43.79 | 44.67 | 43.65 | 43.90 | 277K | +0.05% |
| 2026-05-26 | 43.59 | 44.19 | 43.57 | 43.88 | 423K | +0.18% |
| 2026-05-22 | 43.87 | 44.45 | 43.80 | 43.80 | 244K | +0.18% |
| 2026-05-21 | 43.46 | 44.15 | 42.65 | 43.72 | 509K | -0.73% |
| 2026-05-20 | 43.18 | 44.10 | 42.45 | 44.04 | 359K | +1.31% |
| 2026-05-19 | 44.09 | 45.12 | 43.33 | 43.47 | 407K | -0.81% |
| 2026-05-18 | 42.52 | 43.88 | 42.27 | 43.83 | 367K | +3.07% |
| 2026-05-15 | 42.42 | 42.96 | 42.00 | 42.52 | 492K | +0.40% |
| 2026-05-14 | 42.63 | 43.50 | 42.23 | 42.35 | 457K | +0.02% |
| 2026-05-13 | 41.69 | 43.03 | 41.49 | 42.34 | 498K | +0.50% |
| 2026-05-12 | 43.63 | 44.02 | 41.78 | 42.13 | 831K | -3.64% |
| 2026-05-11 | 47.37 | 47.71 | 43.57 | 43.72 | 595K | -8.15% |
| 2026-05-08 | 47.00 | 48.62 | 46.78 | 47.60 | 551K | +1.28% |
| 2026-05-07 | 46.22 | 47.70 | 46.22 | 47.00 | 552K | +3.43% |
| 2026-05-06 | 46.54 | 46.90 | 45.38 | 45.44 | 261K | -2.55% |
| 2026-05-05 | 47.33 | 47.81 | 46.41 | 46.63 | 250K | -1.26% |
| 2026-05-04 | 46.86 | 47.86 | 46.73 | 47.23 | 265K | +0.20% |
| 2026-05-01 | 45.10 | 47.18 | 45.04 | 47.13 | 462K | +6.12% |
| 2026-04-30 | 44.13 | 44.60 | 43.59 | 44.41 | 670K | -0.07% |
| 2026-04-29 | 44.53 | 44.58 | 43.77 | 44.44 | 303K | -1.33% |
| 2026-04-28 | 45.30 | 45.97 | 44.91 | 45.04 | 280K | +0.40% |
| 2026-04-27 | 44.61 | 45.88 | 44.31 | 44.86 | 424K | +0.29% |
| 2026-04-24 | 43.51 | 44.81 | 43.43 | 44.73 | 355K | +2.92% |
| 2026-04-23 | 45.68 | 45.68 | 42.90 | 43.46 | 407K | -6.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALRM — Frequently Asked Questions
Quick answers to the most common questions about buying ALRM stock.
How has ALRM stock performed recently?
ALRM declined -11.6% over the past year, below its 5-year annualized CAGR of -10.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is ALRM's all-time high price?
Alarm.com Holdings, Inc. reached $108.67 on 2021-01-13. The 52-week high is $59.53. Current 1-year return of -11.6% places the stock further from historical peaks.
Where can I download ALRM historical price data?
This page provides ALRM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2015-2026, downloadable in CSV format.