ALRM: Alarm.com Holdings Inc.
$ 49.27 |
|
-1.45 -2.86% |
|
| Open: | 49.66 |
| High: | 50.50 |
| Low: | 49.24 |
| Volume: | 355,225 |
$ 50.72
-0.04 -0.08%
| Open: | 50.65 |
| High: | 50.88 |
| Low: | 49.61 |
| Volume: | 381,978 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | 49.66 | 50.50 | 49.24 | 49.27 | 355,225 | -1.45 | -2.86 |
| 2026-01-16 | 50.65 | 50.88 | 49.61 | 50.72 | 381,978 | -0.04 | -0.08 |
| 2026-01-15 | 51.23 | 51.52 | 50.68 | 50.76 | 264,979 | -0.41 | -0.80 |
| 2026-01-14 | 51.30 | 51.68 | 50.56 | 51.17 | 32,816 | -0.24 | -0.47 |
| 2026-01-13 | 52.19 | 52.24 | 51.35 | 51.41 | 312,806 | -0.55 | -1.06 |
| 2026-01-12 | 51.67 | 52.33 | 51.25 | 51.96 | 307,221 | +0.03 | +0.06 |
| 2026-01-09 | 51.80 | 52.30 | 51.29 | 51.93 | 222,629 | -0.01 | -0.02 |
| 2026-01-08 | 51.82 | 52.47 | 51.67 | 51.94 | 306,513 | -0.25 | -0.48 |
Free Tier
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,488.59 | -870.74 | -1.76 | 676,039,129 |
|
DJTA
Dow Jones Transportation Average |
17,858.76 | -386.66 | -2.12 | 128,909,316 |
|
SPX
S&P 500 Index |
6,796.86 | -143.15 | -2.06 | |
|
OEX
S&P 100 Index |
3,354.53 | -79.13 | -2.30 | |
|
NDX
NASDAQ 100 Index |
24,987.57 | -541.70 | -2.12 | |
|
NYA
NYSE Composite Index |
22,473.21 | -333.85 | -1.46 | |
|
XAX
NYSE AMEX Composite Index |
7,607.49 | +4.88 | +0.06 | |
|
RUI
RUSSELL 1000 Index |
3,715.27 | -76.27 | -2.01 | |
|
RUT
Russell 2000 Index |
2,645.36 | -32.38 | -1.21 | |
|
RUA
Russell 3000 Index |
3,876.46 | -78.07 | -1.97 | |
|
VIX
CBOE Volatility Index |
20.09 | +4.23 | +26.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.54 | +0.92 | +4.07 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.04 | +1.72 | +8.07 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.28 | +2.29 | +12.06 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,578.21 | -304.04 | -2.56 |