ALRM stock analysis of September 3, 2015

Alarm.com Holdings Inc

  • ALRM IPO: 2015-06-26
  • 52.24 (+1.01%)
  • 5.29B market cap
  • 1,931 trading days in total
  • ALRM Latest trading day: 2023-02-23
  • NasdaqGS
  • Technology
  • Computer Software: Prepackaged Software
  • Mr. Stephen Trundle
  • 1,361 full-time employees
  • Fairfax, VIRGINIA
16.26 close price
49 trading day
Previous trading day
2015-09-02

ALRM stock Buy and Hold Potential More info

INVESTMENT at 2015-09-03 open
ALRM open price was $15.95
1,000.00
Click to edit
HOLDING TIME
1882 trading days
or
7 years 175 days
TODAY'S WORTH
As of 2023-02-23 close price ($52.24)
3,275.24
Click to edit
ROI: +227.52% (3.28x) – ANNU: +17.19% (1.17x)

September 3rd, 2015 in ALRM timeline More insights

49th
trading day out of 1931
in entire ALRM history
 
2.54%
Progress:
49 1931
1882
trading days after
(until the latest trading day)
Latest trading day: 2023-02-23
3222
days ago
or
8 years 302 days
Thursday
36th week in 2015
49th
trading day in 2015
3rd
in 2015 September

ALRM Dividends by September 3, 2015

We don't have any infomation about ALRM dividends.
It seems that ALRM have not paid any dividends in it's entire history.

ALRM Stock Splits by September 3, 2015

We don't have any infomation about ALRM stock splits.
It seems that ALRM has not have any stock splits in it's entire history.

ALRM Stock Price Ranges on September 3, 2015More insights

5D
41%
Price range 5D
Time period:
2015-08-28 to 2015-09-03
ALRM close price: 16.26
Min: 15.66   Max: 17.12
+5.29%
Uptrend potential 5D
If you buy at ALRM close price of 16.26 and sell it when it reaches previous max of 17.12
Time period:
2015-08-28 to 2015-09-03
-3.69%
Downtrend potential 5D
If you buy at ALRM close price of 16.26 and sell it when it reaches previous min of 15.66
Time period:
2015-08-28 to 2015-09-03
1M
69%
Price range 1M
Time period:
2015-08-03 to 2015-09-03
ALRM close price: 16.26
Min: 10.26   Max: 18.99
+16.79%
Uptrend potential 1M
If you buy at ALRM close price of 16.26 and sell it when it reaches previous max of 18.99
Time period:
2015-08-03 to 2015-09-03
-36.9%
Downtrend potential 1M
If you buy at ALRM close price of 16.26 and sell it when it reaches previous min of 10.26
Time period:
2015-08-03 to 2015-09-03
Important dates of ALRM stock
PREVNEXTATHATLIPOTODAY5YH5YL1YH1YLMAGOMLATERYLATER
Next trading day
2015-09-04

Pre-market

2015-09-02 close ⇢ 2015-09-03 open
+0.19%
  • 2015-09-02 closed at 15.92
  • 2015-09-03 opened at 15.95

Intraday

+1.94%
  • #2 best intraday of 2015 September
  • #31 best intraday of 2015
  • opened at 15.95 ⇢ closed at 16.26
  • highest at 16.76 ⇢
    +5.08%
  • lowest at 15.87 ⇢
    -0.50%
  • close-to-close ⇢
    +2.14%

Post-market

2015-09-03 close ⇢ 2015-09-04 open
-1.78%
  • #1 worst post-market of 2015 September
  • #7 worst post-market of 2015
  • #92 worst post-market of all-time
  • 2015-09-03 closed at 16.26
  • 2015-09-04 opened at 15.97

ALRM investment calculator

This calculator shows the potential of ALRM stock.
Just pick a start date, end date and click Calculate.
Ticker:
ALRM
Date start:
Date end:
Duration:
7 years 175 days
Trading days:
1,882
BUY
Your initial investment on 2015-09-03 open
1,000.00
Shares bought: 62.70
Stock price: 15.95
SELL
Value on 2023-02-23 close
3,275.24
NET: +2,275.24
ROI: +227.52% (3.28x)
Annualised: +17.19% (1.17x)
Stock price: 52.24
Duration: 7 years 175 days
Trading days: 1,882
Click here to calculate the HIGHEST and LOWEST values of your investment.

ALRM stock timeline

  • September 3, 2015 was 49th ALRM trading day out of 1931.
    • If we count from the first ALRM trading day ( 2015-06-26 ) to the last one ( 2023-02-23 ), September 3, 2015 is at 2.54% of entire ALRM stock history.
    • It means that there are at least 1882 ALRM trading days after September 3, 2015.
  • 2015-09-03 was 8 years 302 days OR 3222 days ago.
  • September 3, 2015 was Thursday of 36th week in 2015.
  • 2015-09-03 was 49th trading day in 2015  ⬤  3rd trading day in 2015 September.

ALRM Dividends

We have no records that ALRM has paid any dividends in it's entire history.

ALRM stock splits

We have no data that ALRM has any stock splits in it's entire history.

ALRM Price Ranges

This section shows the current ALRM stock close price (16.26) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2015-08-28 ⇢ 2015-09-03
Lowest value
15.66
2015-09-01
Highest value
17.12
2015-08-31
-3.69%
5 Days
Downtrend potential
If you buy ALRM stock at current close price of 16.26 and sell it when it reaches 5 Days lowest value of 15.66, your loss would be -3.69%
41.1%
5 Days
Current progress
The current ALRM stock close price of 16.26 is at 41.1% of 5 Days range
+5.29%
5 Days
Uptrend potential
If you buy ALRM stock at current close price of 16.26 and sell it when it reaches 5 Days highest value of 17.12, your profit would be +5.29%
Current value
16.26
2015-09-03

1 Month

24 trading days
2015-08-03 ⇢ 2015-09-03
Lowest value
10.26
2015-08-24
Highest value
18.99
2015-08-06
-36.9%
1 Month
Downtrend potential
If you buy ALRM stock at current close price of 16.26 and sell it when it reaches 1 Month lowest value of 10.26, your loss would be -36.9%
68.73%
1 Month
Current progress
The current ALRM stock close price of 16.26 is at 68.73% of 1 Month range
+16.79%
1 Month
Uptrend potential
If you buy ALRM stock at current close price of 16.26 and sell it when it reaches 1 Month highest value of 18.99, your profit would be +16.79%
Current value
16.26
2015-09-03

Monthly Highs and Lows of ALRM

This section shows lows and highs of ALRM stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February16
58.65
2023-02-02
51.36
2023-02-23
53.60
2023-02-01
52.24
2023-02-23
-2.549.42-4.18
2023 January20
53.99
2023-01-31
47.63
2023-01-06
49.99
2023-01-03
53.60
2023-01-31
7.228.00-4.72
2022 December21
53.97
2022-12-13
46.97
2022-12-28
49.90
2022-12-01
49.48
2022-12-30
-0.848.16-5.87
2022 November21
59.86
2022-11-01
47.16
2022-11-09
59.53
2022-11-01
49.90
2022-11-30
-16.180.55-20.78
2022 October21
67.67
2022-10-27
58.31
2022-10-31
65.21
2022-10-03
58.84
2022-10-31
-9.773.77-10.58
2022 September21
71.85
2022-09-09
61.97
2022-09-23
66.19
2022-09-01
64.86
2022-09-30
-2.018.55-6.38
2022 August23
78.97
2022-08-10
66.24
2022-08-31
70.38
2022-08-01
66.60
2022-08-31
-5.3712.21-5.88
2022 July20
71.49
2022-07-22
60.81
2022-07-05
61.64
2022-07-01
70.77
2022-07-29
14.8115.98-1.35
2022 June21
66.36
2022-06-02
57.27
2022-06-16
63.85
2022-06-01
61.86
2022-06-30
-3.123.93-10.31
2022 May21
66.55
2022-05-27
54.99
2022-05-12
61.01
2022-05-02
63.23
2022-05-31
3.649.08-9.87
2022 April21
68.19
2022-04-04
57.88
2022-04-18
66.42
2022-04-01
61.08
2022-04-29
-8.042.66-12.86
2022 March23
69.24
2022-03-22
61.82
2022-03-15
66.00
2022-03-01
66.46
2022-03-31
0.704.91-6.33
2022 February20
75.14
2022-02-01
61.12
2022-02-25
74.59
2022-02-01
65.83
2022-02-28
-11.740.74-18.06
2022 January20
85.37
2022-01-03
67.66
2022-01-28
84.94
2022-01-03
74.57
2022-01-31
-12.210.51-20.34
2021 December22
85.73
2021-12-28
73.62
2021-12-15
81.41
2021-12-01
84.81
2021-12-31
4.185.31-9.57
2021 November21
90.69
2021-11-09
78.49
2021-11-30
84.14
2021-11-01
79.79
2021-11-30
-5.177.78-6.71
2021 October21
84.44
2021-10-29
75.08
2021-10-04
78.67
2021-10-01
84.26
2021-10-29
7.117.33-4.56
2021 September21
86.29
2021-09-02
76.21
2021-09-20
84.49
2021-09-01
78.19
2021-09-30
-7.462.13-9.80
2021 August22
94.45
2021-08-06
75.56
2021-08-19
83.28
2021-08-02
84.33
2021-08-31
1.2613.41-9.27
2021 July21
87.78
2021-07-06
77.91
2021-07-19
84.32
2021-07-01
83.22
2021-07-30
-1.304.10-7.60
2021 June22
88.09
2021-06-29
76.80
2021-06-03
82.07
2021-06-01
84.70
2021-06-30
3.207.34-6.42
2021 May20
90.82
2021-05-03
75.90
2021-05-19
90.82
2021-05-03
81.88
2021-05-28
-9.840.00-16.43
2021 April21
95.83
2021-04-28
85.68
2021-04-07
87.48
2021-04-01
89.76
2021-04-30
2.619.55-2.06
2021 March23
94.61
2021-03-01
80.42
2021-03-25
89.68
2021-03-01
86.38
2021-03-31
-3.685.50-10.33
2021 February19
107.11
2021-02-10
86.40
2021-02-26
93.87
2021-02-01
87.88
2021-02-26
-6.3814.10-7.96
2021 January19
108.67
2021-01-13
91.71
2021-01-29
104.10
2021-01-04
92.92
2021-01-29
-10.744.39-11.90
2020 December22
104.75
2020-12-31
71.35
2020-12-02
76.28
2020-12-01
103.45
2020-12-31
35.6237.32-6.46
2020 November20
79.38
2020-11-09
58.86
2020-11-02
59.51
2020-11-02
75.91
2020-11-30
27.5633.39-1.09
2020 October22
62.17
2020-10-14
55.60
2020-10-02
55.80
2020-10-01
58.33
2020-10-30
4.5311.42-0.36
2020 September21
63.55
2020-09-02
52.35
2020-09-17
59.74
2020-09-01
55.25
2020-09-30
-7.526.38-12.37
2020 August21
64.33
2020-08-03
56.16
2020-08-13
64.20
2020-08-03
59.87
2020-08-31
-6.740.20-12.52
2020 July22
74.66
2020-07-23
64.50
2020-07-01
65.00
2020-07-01
70.04
2020-07-31
7.7514.86-0.77
2020 June22
65.04
2020-06-30
47.67
2020-06-01
47.80
2020-06-01
64.81
2020-06-30
35.5936.07-0.27
2020 May20
52.29
2020-05-28
40.92
2020-05-04
43.87
2020-05-01
47.29
2020-05-29
7.8019.19-6.72
2020 April21
46.57
2020-04-27
35.50
2020-04-03
37.98
2020-04-01
44.73
2020-04-30
17.7722.62-6.53
2020 March22
50.75
2020-03-03
32.00
2020-03-18
48.80
2020-03-02
38.91
2020-03-31
-20.274.00-34.43
2020 February19
48.69
2020-02-26
43.29
2020-02-03
44.00
2020-02-03
48.25
2020-02-28
9.6610.66-1.61
2020 January21
47.15
2020-01-22
41.53
2020-01-14
43.38
2020-01-02
43.93
2020-01-31
1.278.69-4.26
2019 December21
43.74
2019-12-02
41.06
2019-12-12
43.61
2019-12-02
42.97
2019-12-31
-1.470.30-5.85
2019 November20
52.33
2019-11-05
41.54
2019-11-21
49.70
2019-11-01
43.62
2019-11-29
-12.235.29-16.42
2019 October23
50.08
2019-10-30
45.52
2019-10-10
46.92
2019-10-01
49.40
2019-10-31
5.296.73-2.98
2019 September20
50.56
2019-09-12
45.85
2019-09-27
47.40
2019-09-03
46.64
2019-09-30
-1.606.67-3.27
2019 August22
56.00
2019-08-09
45.01
2019-08-14
49.87
2019-08-01
47.60
2019-08-30
-4.5512.29-9.75
2019 July22
54.75
2019-07-01
49.40
2019-07-30
54.28
2019-07-01
49.91
2019-07-31
-8.050.87-8.99
2019 June20
58.55
2019-06-03
51.39
2019-06-06
57.99
2019-06-03
53.50
2019-06-28
-7.740.97-11.38
2019 May22
71.50
2019-05-06
57.01
2019-05-31
71.07
2019-05-01
58.31
2019-05-31
-17.950.61-19.78
2019 April21
71.46
2019-04-25
62.21
2019-04-04
65.42
2019-04-01
70.88
2019-04-30
8.359.23-4.91
2019 March21
64.98
2019-03-29
54.03
2019-03-04
61.00
2019-03-01
64.90
2019-03-29
6.396.52-11.43
2019 February19
65.85
2019-02-28
61.58
2019-02-04
63.05
2019-02-01
65.63
2019-02-28
4.094.44-2.33
2019 January21
63.72
2019-01-25
49.72
2019-01-03
51.11
2019-01-02
62.93
2019-01-31
23.1324.67-2.72
2018 December19
53.76
2018-12-13
43.74
2018-12-24
51.62
2018-12-03
51.87
2018-12-31
0.484.15-15.27
2018 November21
56.06
2018-11-08
43.52
2018-11-20
44.64
2018-11-01
50.85
2018-11-30
13.9125.58-2.51
2018 October23
60.20
2018-10-01
40.92
2018-10-29
57.92
2018-10-01
44.48
2018-10-31
-23.203.94-29.35
2018 September19
59.05
2018-09-05
52.40
2018-09-06
56.01
2018-09-04
57.40
2018-09-28
2.485.43-6.45
2018 August23
57.92
2018-08-22
42.62
2018-08-01
42.87
2018-08-01
56.29
2018-08-31
31.3035.11-0.58
2018 July21
44.88
2018-07-20
39.94
2018-07-02
40.18
2018-07-02
42.87
2018-07-31
6.6911.70-0.60
2018 June21
46.20
2018-06-11
36.28
2018-06-22
44.77
2018-06-01
40.38
2018-06-29
-9.813.19-18.96
2018 May22
44.73
2018-05-31
39.01
2018-05-09
40.15
2018-05-01
44.43
2018-05-31
10.6611.41-2.84
2018 April21
42.90
2018-04-18
36.37
2018-04-02
37.59
2018-04-02
40.38
2018-04-30
7.4214.13-3.25
2018 March21
40.04
2018-03-21
35.54
2018-03-01
35.82
2018-03-01
37.74
2018-03-29
5.3611.78-0.78
2018 February19
39.39
2018-02-26
33.39
2018-02-28
38.22
2018-02-01
36.13
2018-02-28
-5.473.06-12.64
2018 January21
40.40
2018-01-18
35.82
2018-01-11
37.75
2018-01-02
38.38
2018-01-31
1.677.02-5.11
2017 December20
40.99
2017-12-01
35.80
2017-12-20
40.71
2017-12-01
37.75
2017-12-29
-7.270.69-12.06
2017 November21
47.86
2017-11-07
38.51
2017-11-09
46.75
2017-11-01
40.99
2017-11-30
-12.322.37-17.63
2017 October22
49.49
2017-10-24
45.29
2017-10-02
45.39
2017-10-02
46.68
2017-10-31
2.849.03-0.22
2017 September20
45.57
2017-09-05
40.97
2017-09-06
44.90
2017-09-01
45.18
2017-09-29
0.621.49-8.75
2017 August23
45.93
2017-08-30
37.16
2017-08-02
38.16
2017-08-01
44.92
2017-08-31
17.7120.36-2.62
2017 July20
38.37
2017-07-21
35.71
2017-07-06
37.75
2017-07-03
38.03
2017-07-31
0.741.64-5.40
2017 June22
38.53
2017-06-26
32.59
2017-06-01
32.67
2017-06-01
37.63
2017-06-30
15.1817.94-0.24
2017 May22
33.94
2017-05-08
31.28
2017-05-23
32.75
2017-05-01
32.55
2017-05-31
-0.613.63-4.49
2017 April19
32.89
2017-04-27
29.95
2017-04-06
30.74
2017-04-03
32.61
2017-04-28
6.086.99-2.57
2017 March23
33.60
2017-03-21
28.57
2017-03-07
28.86
2017-03-01
30.74
2017-03-31
6.5116.42-1.00
2017 February19
29.76
2017-02-22
26.91
2017-02-08
27.28
2017-02-01
28.54
2017-02-28
4.629.09-1.36
2017 January20
29.29
2017-01-13
26.84
2017-01-27
28.26
2017-01-03
27.09
2017-01-31
-4.143.64-5.02
2016 December21
30.03
2016-12-01
26.68
2016-12-29
30.00
2016-12-01
27.83
2016-12-30
-7.230.10-11.07
2016 November21
34.43
2016-11-15
27.50
2016-11-15
29.20
2016-11-01
29.62
2016-11-30
1.4417.91-5.82
2016 October21
30.01
2016-10-24
28.37
2016-10-06
29.41
2016-10-03
29.18
2016-10-31
-0.782.04-3.54
2016 September21
28.98
2016-09-30
24.52
2016-09-13
27.40
2016-09-01
28.86
2016-09-30
5.335.77-10.51
2016 August23
33.13
2016-08-15
26.81
2016-08-31
28.93
2016-08-01
27.43
2016-08-31
-5.1814.52-7.33
2016 July20
29.00
2016-07-29
25.54
2016-07-01
25.77
2016-07-01
28.73
2016-07-29
11.4912.53-0.89
2016 June22
25.84
2016-06-30
21.02
2016-06-15
21.23
2016-06-01
25.63
2016-06-30
20.7321.71-0.99
2016 May21
23.59
2016-05-02
19.91
2016-05-11
22.85
2016-05-02
21.20
2016-05-31
-7.223.24-12.87
2016 April21
23.97
2016-04-28
21.15
2016-04-12
22.92
2016-04-01
22.81
2016-04-29
-0.484.58-7.72
2016 March22
24.22
2016-03-31
19.76
2016-03-01
19.95
2016-03-01
23.70
2016-03-31
18.8021.40-0.95
2016 February20
22.67
2016-02-26
14.00
2016-02-11
16.02
2016-02-01
19.95
2016-02-29
24.5341.51-12.61
2016 January19
17.07
2016-01-21
15.04
2016-01-20
16.43
2016-01-04
16.15
2016-01-29
-1.703.90-8.46
2015 December22
18.55
2015-12-01
16.20
2015-12-28
17.62
2015-12-01
16.68
2015-12-31
-5.335.28-8.06
2015 November20
20.25
2015-11-25
12.60
2015-11-02
12.65
2015-11-02
17.58
2015-11-30
38.9760.08-0.40
2015 October22
13.05
2015-10-23
11.45
2015-10-02
11.70
2015-10-01
12.65
2015-10-30
8.1211.54-2.14
2015 September21
16.91
2015-09-01
11.15
2015-09-29
16.52
2015-09-01
11.66
2015-09-30
-29.422.36-32.51
2015 August21
18.99
2015-08-06
10.26
2015-08-24
18.50
2015-08-03
17.02
2015-08-31
-8.002.65-44.54
2015 July22
19.15
2015-07-07
15.60
2015-07-02
16.66
2015-07-01
18.53
2015-07-31
11.2214.95-6.36
2015 June3
17.88
2015-06-26
14.71
2015-06-30
16.05
2015-06-26
15.38
2015-06-30
-4.1711.40-8.35

ALRM best and worst after-hours sessions

This section shows best and worst after-hours sessions of ALRM in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2015
  • Month: 2015 September
PositionDatePercentage
12015-09-012.16
22015-09-041.81
32015-09-291.48
42015-09-241.02
52015-09-080.92
PositionDatePercentage
12018-11-0718.65
22019-08-0810.85
32018-08-0710.50
42021-08-058.34
52022-08-097.47
62020-02-256.84
72018-10-115.69
82022-11-095.21
92022-04-144.87
102020-11-054.45
112019-10-183.81
122018-10-153.71
132018-11-123.64
142020-03-233.62
152022-12-123.40
162020-09-293.40
172021-04-073.35
182020-04-033.30
192020-03-123.29
202020-06-113.27
212020-03-093.26
222021-03-083.13
232018-06-223.06
242018-05-032.89
252020-05-062.67
262020-05-222.57
272020-06-152.47
282018-09-172.43
292020-12-242.40
302022-05-092.37
312022-03-082.33
322022-11-142.26
332020-11-182.22
342022-11-172.14
352022-07-142.11
362021-02-122.09
372019-01-182.07
382021-11-042.06
392021-02-262.05
402020-04-212.04
412019-01-032.03
422021-11-302.03
432020-10-302.02
442022-10-142.00
452020-06-051.99
462021-02-251.99
472021-03-091.96
482020-11-061.90
492020-04-161.87
502018-10-261.83
512021-11-261.79
522020-08-051.79
532022-02-141.78
542020-12-091.77
552023-02-081.76
562022-01-251.75
572020-04-281.75
582022-04-111.74
592021-03-101.74
602018-11-231.74
612022-01-261.73
622020-06-021.72
632020-04-081.72
642022-10-171.71
652020-07-141.70
662020-04-061.70
672021-01-201.70
682021-01-191.67
692020-07-021.65
702021-07-151.62
712022-03-281.62
722021-05-211.59
732020-10-071.58
742020-06-041.57
752020-05-041.56
762022-05-161.54
772022-10-031.53
782021-05-131.52
792023-02-011.52
802022-04-191.51
812018-11-301.51
822020-03-201.50
832021-04-151.50
842019-01-221.48
852022-09-011.48
862018-03-231.48
872018-03-051.48
882018-12-101.48
892019-06-281.46
902021-01-251.46
912022-08-101.45
922023-01-251.43
932020-05-151.43
942020-07-281.43
952021-04-141.40
962021-02-011.40
972021-10-141.39
982022-12-281.38
992018-11-201.37
1002020-07-101.36
No data to display.
PositionDatePercentage
12018-11-0718.65
22015-11-1016.61
32016-02-2515.97
42019-08-0810.85
52018-08-0710.50
62021-08-058.34
72015-06-308.32
82017-03-157.74
92022-08-097.47
102020-02-256.84
112016-06-226.08
122017-12-205.80
132018-10-115.69
142022-11-095.21
152016-11-144.94
162022-04-144.87
172020-11-054.45
182018-01-174.31
192019-10-183.81
202015-08-243.81
212017-08-083.77
222018-10-153.71
232015-07-063.70
242018-11-123.64
252020-03-233.62
262022-12-123.40
272020-09-293.40
282021-04-073.35
292020-04-033.30
302020-03-123.29
312020-06-113.27
322020-03-093.26
332021-03-083.13
342018-06-223.06
352018-05-032.89
362015-08-252.76
372020-05-062.67
382020-05-222.57
392020-06-152.47
402018-09-172.43
412020-12-242.40
422022-05-092.37
432022-03-082.33
442022-11-142.26
452016-07-072.26
462020-11-182.22
472015-09-012.16
482022-11-172.14
492016-11-042.12
502015-07-212.11
512022-07-142.11
522016-06-172.10
532021-02-122.09
542019-01-182.07
552021-11-042.06
562021-02-262.05
572020-04-212.04
582021-11-302.03
592019-01-032.03
602020-10-302.02
612022-10-142.00
622021-02-251.99
632020-06-051.99
642016-08-111.98
652016-08-161.97
662021-03-091.96
672016-09-301.91
682020-11-061.90
692020-04-161.87
702016-08-121.85
712018-10-261.83
722015-09-041.81
732021-11-261.79
742020-08-051.79
752022-02-141.78
762020-12-091.77
772016-01-211.77
782023-02-081.76
792022-01-251.75
802020-04-281.75
812016-01-271.75
822021-03-101.74
832018-11-231.74
842022-04-111.74
852022-01-261.73
862020-06-021.72
872020-04-081.72
882022-10-171.71
892015-07-091.70
902021-01-201.70
912020-04-061.70
922020-07-141.70
932021-01-191.67
942020-07-021.65
952018-02-151.64
962022-03-281.62
972021-07-151.62
982021-05-211.59
992020-10-071.58
1002020-06-041.57
PositionDatePercentage
12015-09-03-1.78
22015-09-25-0.96
32015-09-11-0.88
42015-09-21-0.82
52015-09-10-0.77
PositionDatePercentage
12015-08-21-8.57
22015-12-24-6.27
32015-08-31-2.94
42015-12-29-2.80
52015-08-20-2.74
62015-07-24-1.82
72015-09-03-1.78
82015-12-10-1.72
92015-07-02-1.70
102015-11-20-1.68
112015-07-07-1.53
122015-12-07-1.53
132015-12-31-1.50
142015-08-19-1.49
152015-08-11-1.45
162015-10-01-1.36
172015-08-28-1.31
182015-08-10-1.14
192015-11-11-0.97
202015-09-25-0.96
212015-08-18-0.93
222015-07-29-0.89
232015-09-11-0.88
242015-11-23-0.87
252015-09-21-0.82
262015-09-10-0.77
272015-12-04-0.65
282015-10-26-0.64
292015-11-18-0.64
302015-10-07-0.56
312015-09-23-0.54
322015-06-26-0.53
332015-07-20-0.53
342015-11-17-0.52
352015-08-13-0.49
362015-08-14-0.47
372015-12-16-0.47
382015-10-12-0.47
392015-11-13-0.43
402015-11-06-0.43
412015-10-05-0.42
422015-08-17-0.42
432015-11-09-0.36
442015-12-23-0.34
452015-09-16-0.34
462015-11-03-0.30
472015-07-30-0.22
482015-09-15-0.21
492015-09-09-0.19
502015-07-31-0.16
PositionDatePercentage
12022-11-08-9.93
22019-05-09-9.57
32020-07-31-8.34
42020-03-13-8.03
52019-02-28-7.05
62020-05-19-6.96
72018-02-27-5.69
82020-03-11-5.52
92021-01-13-5.28
102020-03-17-5.14
112020-03-06-5.10
122022-02-24-4.75
132018-06-19-4.22
142020-02-21-3.83
152022-02-23-3.82
162018-10-04-3.35
172019-05-10-3.14
182020-10-01-3.11
192022-06-10-3.07
202021-02-22-2.88
212020-03-05-2.87
222020-04-14-2.86
232021-09-17-2.73
242020-09-18-2.72
252021-05-10-2.68
262022-05-05-2.66
272020-02-27-2.53
282021-05-11-2.52
292020-03-26-2.50
302020-06-10-2.49
312018-09-05-2.44
322022-06-09-2.41
332021-05-18-2.41
342020-03-31-2.39
352020-09-04-2.37
362019-08-13-2.37
372023-02-02-2.35
382022-09-12-2.25
392021-11-24-2.24
402022-02-09-2.23
412022-02-02-2.17
422021-03-17-2.12
432019-05-03-2.11
442021-03-11-2.10
452022-03-09-2.10
462018-10-22-2.07
472019-08-02-2.06
482018-11-19-2.06
492020-04-20-2.04
502022-05-06-2.03
512022-05-17-2.02
522021-07-07-2.01
532021-01-26-2.00
542022-06-15-2.00
552022-11-16-2.00
562022-10-12-2.00
572018-11-05-1.98
582018-12-04-1.98
592018-06-11-1.96
602020-05-13-1.96
612018-10-25-1.95
622020-02-26-1.94
632020-09-16-1.93
642020-04-30-1.92
652019-05-17-1.89
662022-01-14-1.79
672023-02-15-1.75
682022-01-24-1.75
692018-04-03-1.75
702021-01-05-1.74
712022-01-21-1.67
722018-12-26-1.67
732022-05-04-1.66
742023-02-17-1.60
752021-07-16-1.58
762020-10-27-1.58
772022-12-01-1.58
782022-09-15-1.56
792022-06-06-1.54
802020-06-12-1.52
812020-09-02-1.49
822018-12-31-1.47
832019-05-22-1.46
842022-12-29-1.45
852021-12-17-1.40
862019-05-30-1.39
872023-01-12-1.38
882019-01-02-1.36
892022-07-12-1.35
902020-01-02-1.35
912021-07-29-1.35
922020-04-01-1.34
932022-08-04-1.34
942022-07-01-1.33
952020-03-03-1.33
962022-08-26-1.33
972022-01-07-1.32
982019-08-06-1.32
992018-11-08-1.31
1002021-02-19-1.30
No data to display.
PositionDatePercentage
12022-11-08-9.93
22019-05-09-9.57
32015-08-21-8.57
42020-07-31-8.34
52020-03-13-8.03
62019-02-28-7.05
72020-05-19-6.96
82015-12-24-6.27
92018-02-27-5.69
102017-11-08-5.66
112020-03-11-5.52
122021-01-13-5.28
132020-03-17-5.14
142020-03-06-5.10
152016-08-15-4.80
162022-02-24-4.75
172017-03-13-4.51
182016-06-23-4.34
192018-06-19-4.22
202017-05-08-4.11
212020-02-21-3.83
222022-02-23-3.82
232017-03-21-3.46
242018-10-04-3.35
252016-03-31-3.29
262019-05-10-3.14
272017-09-05-3.12
282020-10-01-3.11
292022-06-10-3.07
302015-08-31-2.94
312016-01-14-2.89
322016-06-20-2.88
332021-02-22-2.88
342020-03-05-2.87
352020-04-14-2.86
362015-12-29-2.80
372017-08-23-2.79
382016-05-10-2.79
392015-08-20-2.74
402021-09-17-2.73
412020-09-18-2.72
422021-05-10-2.68
432022-05-05-2.66
442020-02-27-2.53
452021-05-11-2.52
462020-03-26-2.50
472020-06-10-2.49
482018-09-05-2.44
492022-06-09-2.41
502021-05-18-2.41
512020-03-31-2.39
522020-09-04-2.37
532019-08-13-2.37
542023-02-02-2.35
552016-11-08-2.28
562022-09-12-2.25
572021-11-24-2.24
582022-02-09-2.23
592022-02-02-2.17
602021-03-17-2.12
612019-05-03-2.11
622021-03-11-2.10
632022-03-09-2.10
642016-01-05-2.07
652018-10-22-2.07
662018-11-19-2.06
672019-08-02-2.06
682020-04-20-2.04
692022-05-06-2.03
702022-05-17-2.02
712021-07-07-2.01
722022-06-15-2.00
732022-11-16-2.00
742021-01-26-2.00
752022-10-12-2.00
762017-08-22-2.00
772018-11-05-1.98
782018-12-04-1.98
792016-01-06-1.96
802020-05-13-1.96
812018-06-11-1.96
822018-10-25-1.95
832020-02-26-1.94
842020-09-16-1.93
852020-04-30-1.92
862019-05-17-1.89
872016-09-12-1.87
882016-02-10-1.87
892018-02-05-1.84
902015-07-24-1.82
912022-01-14-1.79
922015-09-03-1.78
932022-01-24-1.75
942018-04-03-1.75
952023-02-15-1.75
962021-01-05-1.74
972016-01-19-1.73
982015-12-10-1.72
992015-07-02-1.70
1002015-11-20-1.68

ALRM best and worst intraday sessions

This section shows best and worst intraday sessions of ALRM in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2015
  • Month: 2015 September
PositionDatePercentage
12015-09-163.71
22015-09-031.94
32015-09-171.31
42015-09-040.56
52015-09-300.34
PositionDatePercentage
12020-03-1916.83
22022-11-109.40
32022-02-248.81
42020-03-248.15
52020-06-037.60
62018-12-267.58
72020-11-067.54
82020-02-287.13
92020-03-266.53
102020-06-016.03
112020-03-185.87
122020-04-065.63
132021-02-055.48
142021-12-175.40
152019-09-115.29
162020-12-155.23
172022-01-315.18
182019-08-085.10
192022-01-245.09
202018-12-275.00
212020-06-154.83
222018-12-064.81
232021-03-014.78
242020-09-014.69
252018-12-244.66
262021-01-074.61
272018-11-074.42
282020-12-224.38
292021-03-264.36
302018-10-164.35
312022-06-024.30
322022-12-294.27
332020-05-084.27
342021-05-114.22
352022-05-124.13
362020-12-174.06
372022-11-304.02
382020-05-074.00
392020-02-103.99
402023-02-023.98
412020-11-243.89
422020-12-163.88
432019-02-083.81
442019-03-053.77
452018-05-023.70
462022-10-133.62
472018-08-023.61
482020-06-053.59
492020-09-213.59
502022-05-263.57
512020-01-163.57
522020-05-273.47
532019-02-063.47
542022-04-193.46
552021-12-213.44
562019-08-073.42
572021-03-193.39
582020-12-183.39
592021-01-273.35
602019-04-223.34
612018-10-303.34
622020-05-113.30
632019-01-183.27
642023-01-063.26
652021-08-273.26
662018-08-163.24
672020-04-033.22
682020-12-303.21
692018-12-123.15
702018-04-033.14
712021-04-213.11
722018-09-043.11
732019-03-113.09
742022-06-173.07
752020-01-143.04
762020-10-013.03
772020-05-063.03
782018-11-153.01
792021-12-153.01
802021-10-283.01
812020-12-032.99
822021-04-122.98
832018-10-222.97
842019-05-162.96
852020-05-152.95
862019-01-082.94
872020-08-042.94
882023-02-012.93
892018-04-172.93
902020-04-172.92
912021-08-232.90
922023-01-312.88
932018-11-232.86
942022-01-282.84
952022-05-192.83
962020-05-262.82
972018-08-172.81
982021-08-202.81
992021-03-152.80
1002018-06-142.80
No data to display.
PositionDatePercentage
12020-03-1916.83
22016-03-079.56
32022-11-109.40
42022-02-248.81
52015-07-148.38
62020-03-248.15
72015-07-068.12
82020-06-037.60
92018-12-267.58
102020-11-067.54
112015-07-027.51
122017-03-097.32
132016-06-177.28
142020-02-287.13
152020-03-266.53
162015-08-246.38
172020-06-016.03
182020-03-185.87
192017-03-205.70
202020-04-065.63
212021-02-055.48
222016-03-035.41
232021-12-175.40
242019-09-115.29
252020-12-155.23
262015-07-295.19
272022-01-315.18
282015-06-265.17
292019-08-085.10
302022-01-245.09
312016-06-165.07
322016-06-235.02
332018-12-275.00
342015-11-234.90
352016-08-154.87
362020-06-154.83
372018-12-064.81
382021-03-014.78
392016-11-094.69
402020-09-014.69
412018-12-244.66
422021-01-074.61
432015-11-104.44
442016-11-144.42
452018-11-074.42
462016-01-064.42
472020-12-224.38
482021-03-264.36
492018-10-164.35
502015-07-204.33
512022-06-024.30
522017-11-164.30
532020-05-084.27
542022-12-294.27
552016-06-244.25
562015-11-064.23
572016-11-224.23
582021-05-114.22
592016-02-164.16
602015-11-174.15
612022-05-124.13
622020-12-174.06
632016-11-164.05
642022-11-304.02
652020-05-074.00
662020-02-103.99
672023-02-023.98
682020-11-243.89
692020-12-163.88
702017-10-023.81
712019-02-083.81
722016-03-023.78
732019-03-053.77
742018-02-133.72
752016-01-203.71
762015-09-163.71
772015-10-023.70
782017-08-033.70
792018-05-023.70
802015-12-223.68
812022-10-133.62
822018-08-023.61
832020-09-213.59
842020-06-053.59
852022-05-263.57
862017-06-053.57
872020-01-163.57
882019-02-063.47
892020-05-273.47
902016-02-193.47
912022-04-193.46
922018-02-063.46
932021-12-213.44
942019-08-073.42
952016-01-153.42
962021-03-193.39
972016-03-303.39
982017-01-103.39
992020-12-183.39
1002015-08-143.36
PositionDatePercentage
12015-09-28-6.88
22015-09-18-6.68
32015-09-11-5.34
42015-09-01-4.66
52015-09-09-4.09
PositionDatePercentage
12015-08-06-7.71
22015-09-28-6.88
32015-09-18-6.68
42015-07-07-6.12
52015-07-09-6.11
62015-06-29-6.08
72015-07-01-5.64
82015-09-11-5.34
92015-11-27-5.25
102015-11-30-4.72
112015-09-01-4.66
122015-08-25-4.15
132015-09-09-4.09
142015-06-30-3.88
152015-09-14-3.84
162015-07-21-3.64
172015-07-10-3.47
182015-12-04-3.30
192015-09-21-3.19
202015-09-25-3.03
212015-08-07-2.96
222015-12-02-2.93
232015-07-15-2.90
242015-10-16-2.89
252015-11-13-2.48
262015-11-11-2.47
272015-08-20-2.44
282015-09-23-2.33
292015-08-13-2.14
302015-07-22-2.12
312015-10-27-2.08
322015-07-23-1.83
332015-07-28-1.67
342015-12-16-1.61
352015-12-17-1.47
362015-12-30-1.41
372015-10-23-1.40
382015-10-05-1.39
392015-09-24-1.32
402015-08-03-1.19
412015-10-26-1.18
422015-12-23-1.12
432015-08-12-1.06
442015-09-02-1.06
452015-07-24-1.01
462015-10-13-0.95
472015-07-27-0.92
482015-10-29-0.86
492015-09-08-0.80
502015-07-16-0.75
PositionDatePercentage
12018-11-08-11.43
22019-11-06-10.42
32019-08-09-10.20
42020-08-03-9.22
52022-10-28-9.07
62018-06-20-8.92
72020-03-09-8.59
82020-05-28-8.03
92018-10-10-6.85
102018-06-21-6.66
112020-03-25-6.63
122018-05-04-6.37
132022-01-27-6.20
142018-11-19-6.06
152019-06-03-6.00
162020-07-13-5.63
172018-12-21-5.59
182018-10-12-5.42
192018-08-23-5.34
202021-02-16-5.02
212022-11-09-5.01
222020-08-06-4.88
232019-05-13-4.88
242020-11-10-4.85
252020-05-21-4.80
262021-04-20-4.78
272018-10-24-4.74
282020-12-09-4.71
292020-05-01-4.65
302022-04-14-4.64
312022-04-15-4.64
322020-01-31-4.60
332022-01-05-4.57
342020-07-24-4.51
352021-02-25-4.49
362020-09-30-4.40
372018-10-08-4.40
382022-05-05-4.39
392020-04-28-4.09
402020-12-01-4.04
412022-11-18-4.01
422022-12-15-3.97
432021-07-15-3.91
442020-05-12-3.91
452021-03-24-3.90
462022-11-02-3.87
472022-04-06-3.87
482018-12-19-3.83
492020-02-25-3.82
502021-03-03-3.81
512018-12-18-3.77
522019-12-02-3.76
532021-03-08-3.76
542018-10-19-3.76
552020-03-20-3.75
562020-03-27-3.75
572018-09-06-3.74
582020-09-03-3.69
592021-05-04-3.66
602020-03-03-3.63
612019-01-22-3.62
622022-02-23-3.58
632019-11-08-3.57
642021-08-09-3.57
652018-10-29-3.54
662018-11-09-3.53
672021-01-04-3.51
682023-02-09-3.47
692019-03-04-3.47
702022-11-14-3.41
712021-02-22-3.40
722021-03-02-3.36
732022-08-26-3.34
742019-07-01-3.32
752018-05-07-3.30
762020-09-11-3.27
772018-03-27-3.25
782022-01-26-3.24
792021-06-30-3.23
802019-10-22-3.21
812022-01-07-3.20
822022-03-11-3.20
832018-10-02-3.18
842021-03-12-3.18
852021-10-08-3.17
862020-09-08-3.14
872018-08-27-3.13
882019-04-04-3.13
892021-03-23-3.13
902020-12-24-3.10
912022-01-13-3.08
922019-01-03-3.06
932018-12-20-3.06
942021-03-18-3.06
952019-09-24-3.05
962020-10-19-3.05
972018-07-27-3.04
982018-03-23-3.03
992019-08-13-3.03
1002021-01-29-3.02
No data to display.
PositionDatePercentage
12016-11-15-17.87
22018-11-08-11.43
32019-11-06-10.42
42019-08-09-10.20
52017-11-09-9.28
62020-08-03-9.22
72022-10-28-9.07
82018-06-20-8.92
92020-03-09-8.59
102020-05-28-8.03
112016-02-08-7.72
122015-08-06-7.71
132018-02-08-6.89
142015-09-28-6.88
152018-10-10-6.85
162015-09-18-6.68
172018-06-21-6.66
182020-03-25-6.63
192018-05-04-6.37
202016-03-04-6.21
212022-01-27-6.20
222015-07-07-6.12
232015-07-09-6.11
242015-06-29-6.08
252018-11-19-6.06
262019-06-03-6.00
272017-11-29-5.97
282015-07-01-5.64
292020-07-13-5.63
302018-12-21-5.59
312018-10-12-5.42
322015-09-11-5.34
332018-08-23-5.34
342015-11-27-5.25
352016-06-27-5.24
362021-02-16-5.02
372022-11-09-5.01
382017-12-22-4.99
392020-08-06-4.88
402019-05-13-4.88
412020-11-10-4.85
422020-05-21-4.80
432021-04-20-4.78
442018-10-24-4.74
452015-11-30-4.72
462020-12-09-4.71
472017-03-16-4.70
482015-09-01-4.66
492020-05-01-4.65
502022-04-15-4.64
512016-08-18-4.64
522022-04-14-4.64
532017-08-02-4.62
542017-12-04-4.62
552020-01-31-4.60
562022-01-05-4.57
572020-07-24-4.51
582021-02-25-4.49
592016-08-16-4.43
602018-10-08-4.40
612020-09-30-4.40
622017-02-23-4.40
632022-05-05-4.39
642015-08-25-4.15
652015-09-09-4.09
662020-04-28-4.09
672020-12-01-4.04
682016-02-02-4.02
692022-11-18-4.01
702016-06-21-3.99
712022-12-15-3.97
722020-05-12-3.91
732021-07-15-3.91
742021-03-24-3.90
752015-06-30-3.88
762022-11-02-3.87
772022-04-06-3.87
782016-05-03-3.86
792018-01-24-3.85
802015-09-14-3.84
812018-12-19-3.83
822020-02-25-3.82
832021-03-03-3.81
842016-12-01-3.80
852018-12-18-3.77
862018-10-19-3.76
872021-03-08-3.76
882019-12-02-3.76
892020-03-20-3.75
902020-03-27-3.75
912018-09-06-3.74
922017-10-25-3.70
932020-09-03-3.69
942021-05-04-3.66
952015-07-21-3.64
962020-03-03-3.63
972019-01-22-3.62
982016-04-12-3.61
992022-02-23-3.58
1002019-11-08-3.57
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:34:17
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
ALRM Logo, Alarm.com Holdings Inc Logo
ALRM information
  • Full title
    Alarm.com Holdings Inc
  • First trading day
    2015-06-26
  • Last trading day
    2023-02-23
  • Total trading days
    1,931
  • Last close price
    52.24 (+1.01%)
  • Market cap
    5.29B
  • Stock Exchange
    NasdaqGS
  • Sector
    Technology
  • Industry
    Computer Software: Prepackaged Software
  • ALRM CEO
    Mr. Stephen Trundle
  • Full-time employees
    1,361
  • Address
    8281 Greensboro Dr Ste 100, Tysons
    Fairfax
    VIRGINIA
    22102
  • Phone number
    18773894033
  • Description
    Alarm.com Holdings, Inc. provides cloud-based software platform solutions for smart residential and commercial properties in the United States and internationally. The company provides interactive security solutions to control and monitor their security systems, as well as connected security devices, including door locks, motion sensors, thermostats, garage doors, and video cameras; and high definition video monitoring solutions, such as live streaming, smart clip capture, video analytics, secure cloud storage, video alerts, continuous high definition recording, and commercial video surveillance solutions. It also offers intelligent automation and energy management solutions, including scenes button, which adjust multiple devices; smart thermostat schedules; responsive savings; precision comfort; energy usage and environmental monitoring; geo-services; demand response programs; and whole home water safety solutions, as well as heating, ventilation, and air conditioning monitoring services. In addition, the company provides commercial solutions, such as daily safeguards, commercial grade video, energy savings, protection for valuables and inventory, multi-site management access control, operational insights, early problem identification, simple to use, professionally supported, and easy to maintain. Further, it offers service provider solutions, including a permission-based online portal that offers account management, sales, marketing, training, and support tools; installation and support tools; business management services; home builder programs; and sales, marketing, and training services, as well as wellness solutions. The company serves residential and commercial subscribers. Alarm.com Holdings, Inc. was founded in 2000 and is headquartered in Tysons, Virginia.
Explore the history of stocks
Alternative shorter domain ( www.sph.cash )
64 -- 6 MB -- sph.live
This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...