Historical Stock Price
ETFs Holding ALRM »    Stock Splits Calendar »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/17/2024 $65.07 $65.54 $64.21 $64.25 197.20K
04/18/2024 $64.29 $65.00 $63.80 $64.30 199.00K
04/19/2024 $64.15 $64.91 $63.73 $64.11 213.70K
04/22/2024 $64.46 $65.17 $64.20 $64.82 170.20K
04/23/2024 $64.71 $66.70 $64.51 $66.15 190.80K
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 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 April 17, 2024, ALRM opened at $65.07, traded as high as $65.54 and as low as $64.21, and closed at $64.25. Trading volume was a total of 197.20K shares. On April 18, 2024, ALRM opened at $64.29, traded as high as $65.00 and as low as $63.80, and closed at $64.30. Trading volume was a total of 199.00K shares. On April 19, 2024, ALRM opened at $64.15, traded as high as $64.91 and as low as $63.73, and closed at $64.11. Trading volume was a total of 213.70K shares. On April 22, 2024, ALRM opened at $64.46, traded as high as $65.17 and as low as $64.20, and closed at $64.82. Trading volume was a total of 170.20K shares. On April 23, 2024, ALRM opened at $64.71, traded as high as $66.70 and as low as $64.51, and closed at $66.15. Trading volume was a total of 190.80K 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: 04/23/2024
Start price/share: $15.77
End price/share: $66.15
Dividends collected/share: $0.00
Total return: 319.47%
Average Annual Total Return: 17.64%
Starting investment: $10,000.00
Ending investment: $41,939.56
Years: 8.82
Date Close
04/17/2024$64.25
04/18/2024$64.30
04/19/2024$64.11
04/22/2024$64.82
04/23/2024$66.15
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 - 2024, 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.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.