ALRM: Alarm.com Holdings Inc.

As of Monday, April 13th, 2026

$ 43.41

+0.76 +1.78%

Open: 42.65
High: 43.44
Low: 42.56
Volume: 577,492
Previous Close on Friday, April 10th, 2026

$ 42.65

-0.89 -2.04%

Open: 43.45
High: 43.54
Low: 41.92
Volume: 599,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 42.65 43.44 42.56 43.41 577,492 +0.76 +1.78
2026-04-10 43.45 43.54 41.92 42.65 599,096 -0.89 -2.04
2026-04-09 44.35 44.70 42.57 43.54 679,278 -1.15 -2.57
2026-04-08 45.00 45.77 44.54 44.69 622,478 +0.26 +0.59
2026-04-07 43.87 44.47 43.68 44.43 342,976 +0.24 +0.54
2026-04-06 43.57 44.36 43.35 44.19 293,734 +0.52 +1.19
2026-04-02 42.82 43.72 42.28 43.67 266,898 +0.37 +0.85
2026-04-01 43.48 43.73 42.52 43.30 318,705 +0.11 +0.25
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 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -0.78 -1.77 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 43.74
10D 45.77
On 2026-04-08		 41.92
On 2026-04-10		 0.92 2.17 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 43.54
20D 47.31
On 2026-03-17		 41.50
On 2026-03-27		 -3.19 -6.84 47.31
On 2026-03-17		 41.50
On 2026-03-27		 -12.28 44.08
WTD 43.44
On 2026-04-13		 42.56
On 2026-04-13		 0.76 1.78 -- -- -- 43.41
MTD 45.77
On 2026-04-08		 41.92
On 2026-04-10		 0.22 0.51 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 43.74
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 +3.55 +1.15 3,804,618
KO

The Coca-Cola Company

76.41 -1.06 -1.37 12,653,976
PFE

Pfizer Inc.

27.34 +0.42 +1.56 43,992,094
VZ

Verizon Communications Inc.

45.42 -0.62 -1.35 30,735,365
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 +301.68 +0.63 449,230,745
DJTA

Dow Jones Transportation Average

20,841.26 +502.22 +2.47 104,068,600
SPX

S&P 500 Index

6,886.24 +69.35 +1.02
OEX

S&P 100 Index

3,366.67 +30.19 +0.90
NDX

NASDAQ 100 Index

25,383.72 +267.38 +1.06
NYA

NYSE Composite Index

22,940.98 +206.47 +0.91
XAX

NYSE AMEX Composite Index

8,958.83 +83.44 +0.94
RUI

RUSSELL 1000 Index

3,757.37 +40.42 +1.09
RUT

Russell 2000 Index

2,670.49 +39.90 +1.52
RUA

Russell 3000 Index

3,920.12 +42.94 +1.11
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.24 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.52 -2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 -0.52 -2.38
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

43.41 +0.76 +1.78 577,492