ALRM: Alarm.com Holdings Inc.

As of Wednesday, November 19th, 2025

$ 48.15

-0.70 -1.43%

Open: 48.79
High: 48.99
Low: 48.10
Volume: 317,369
Previous Close on Tuesday, November 18th, 2025

$ 48.85

+0.63 +1.31%

Open: 48.20
High: 49.13
Low: 48.10
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 48.79 48.99 48.10 48.15 317,369 -0.70 -1.43
2025-11-18 48.20 49.13 48.10 48.85 0 +0.63 +1.31
2025-11-17 49.81 49.81 47.89 48.22 328,771 -2.08 -4.14
2025-11-14 50.22 50.46 49.56 50.30 284,871 -0.11 -0.22
2025-11-13 49.78 50.81 49.23 50.41 344,194 +0.26 +0.52
2025-11-12 50.59 51.26 49.92 50.15 458,510 -0.44 -0.87
2025-11-11 50.70 51.17 50.25 50.59 265,373 +0.13 +0.26
2025-11-10 50.32 50.92 49.73 50.46 300,198 +0.60 +1.20
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 50.81
On 2025-11-13		 47.89
On 2025-11-17		 -2.00 -3.99 50.81
On 2025-11-13		 47.89
On 2025-11-17		 -5.75 49.19
10D 51.26
On 2025-11-12		 46.65
On 2025-11-06		 0.46 0.96 51.26
On 2025-11-12		 47.89
On 2025-11-17		 -6.57 49.41
20D 52.39
On 2025-10-28		 46.65
On 2025-11-06		 -2.89 -5.66 52.39
On 2025-10-28		 46.65
On 2025-11-06		 -10.96 49.65
WTD 49.81
On 2025-11-17		 47.89
On 2025-11-17		 -2.15 -4.27 49.81
On 2025-11-17		 48.10
On 2025-11-19		 -3.44 48.41
MTD 51.26
On 2025-11-12		 46.65
On 2025-11-06		 -1.07 -2.17 51.26
On 2025-11-12		 47.89
On 2025-11-17		 -6.57 49.18
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
BLMN

Bloomin' Brands Inc.

6.15 -0.17 -2.69 2,586,161
INSP

Inspire Medical Systems Inc.

83.43 -0.14 -0.17 598,369
SPR

Spirit AeroSystems Holdings Inc.

35.72 -0.15 -0.42 2,107,390
JJSF

J&J Snack Foods Corp.

89.84 +0.30 +0.34 438,483
ALRM

Alarm.com Holdings Inc.

48.15 -0.70 -1.43 317,369