Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alarm.com Holdi (ALRM.US) Share Price

Price $43.71 on 03-04-2026 at 22:47:26
Change $0.39 0.89%
Buy $49.99
Sell $41.00
Last Trade: -
Day's Volume: 10,701
Last Close: $43.67
Open: $42.44
ISIN: US0116421050
Day's Range $42.35 - $43.71
52wk Range: $41.55 - $60.70
Market Capitalisation: $2.17b
VWAP: $43.23567
Shares in Issue: 49.67m

Alarm.com Holdi (ALRM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Alarm.com Holdi trades

Alarm.com Holdi (ALRM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 42.44 43.71 42.35 43.67 10,701
2nd Apr 2026 (Thu) 42.44 43.71 42.35 43.67 10,701
1st Apr 2026 (Wed) 43.51 43.65 42.62 43.30 10,469
31st Mar 2026 (Tue) 42.69 43.43 42.55 43.19 8,765
30th Mar 2026 (Mon) 43.06 43.06 42.28 42.34 17,752
27th Mar 2026 (Fri) 42.38 42.75 41.55 42.49 16,959
26th Mar 2026 (Thu) 43.30 43.61 43.09 43.21 10,499
25th Mar 2026 (Wed) 44.46 44.47 42.37 42.87 14,871
24th Mar 2026 (Tue) 43.67 44.12 43.43 43.53 7,479
23rd Mar 2026 (Mon) 44.93 45.29 44.08 45.00 14,050
20th Mar 2026 (Fri) 45.53 45.82 44.32 44.37 13,219
19th Mar 2026 (Thu) 46.855 46.855 45.90 46.31 5,336
18th Mar 2026 (Wed) 45.80 46.61 45.80 46.06 8,665
17th Mar 2026 (Tue) 46.79 47.31 46.10 46.15 16,748
16th Mar 2026 (Mon) 46.70 47.00 46.10 46.13 11,191
13th Mar 2026 (Fri) 46.955 47.00 46.18 46.595 22,181
12th Mar 2026 (Thu) 48.805 48.92 46.80 46.90 13,738
11th Mar 2026 (Wed) 49.21 49.35 48.13 48.86 13,089
10th Mar 2026 (Tue) 48.70 49.29 48.55 48.90 7,677
9th Mar 2026 (Mon) 48.97 49.91 48.17 49.58 12,774
6th Mar 2026 (Fri) 49.20 50.01 49.00 49.92 6,725
5th Mar 2026 (Thu) 49.97 50.49 49.38 50.15 8,544
See more Alarm.com Holdi price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered