ALRM: Alarm.com Holdings Inc.

As of Friday, August 22nd, 2025

$ 59.16

+2.18 +3.83%

Open: 57.17
High: 59.53
Low: 56.95
Volume: 352,630
Previous Close on Thursday, August 21st, 2025

$ 56.98

-0.03 -0.05%

Open: 56.69
High: 57.18
Low: 56.56
Volume: 190,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 57.17 59.53 56.95 59.16 352,630 +2.18 +3.83
2025-08-21 56.69 57.18 56.56 56.98 190,425 -0.03 -0.05
2025-08-20 57.51 57.51 56.54 57.01 345,987 -0.40 -0.70
2025-08-19 56.90 57.48 56.64 57.41 191,029 +0.73 +1.29
2025-08-18 55.95 56.92 55.67 56.68 255,457 +0.89 +1.60
2025-08-15 56.94 56.94 55.63 55.79 329,584 -0.96 -1.69
2025-08-14 57.13 57.23 56.37 56.75 459,854 -0.76 -1.32
2025-08-13 55.28 58.17 54.81 57.51 766,105 +2.51 +4.56
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 59.53
On 2025-08-22		 55.67
On 2025-08-18		 3.37 6.04 57.51
On 2025-08-20		 56.56
On 2025-08-21		 -1.65 57.45
10D 59.53
On 2025-08-22		 52.43
On 2025-08-11		 4.75 8.73 58.17
On 2025-08-13		 55.63
On 2025-08-15		 -4.37 56.57
20D 59.53
On 2025-08-22		 52.43
On 2025-08-11		 3.51 6.31 56.70
On 2025-07-30		 52.43
On 2025-08-11		 -7.53 55.86
WTD 59.53
On 2025-08-22		 55.67
On 2025-08-18		 3.37 6.04 57.51
On 2025-08-20		 56.56
On 2025-08-21		 -1.65 57.45
MTD 59.53
On 2025-08-22		 52.43
On 2025-08-11		 4.53 8.29 56.24
On 2025-08-07		 52.43
On 2025-08-11		 -6.77 55.94
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

95.99 +4.37 +4.77 534,720
CALM

Cal-Maine Foods Inc.

116.04 +2.79 +2.46 727,226
LDOS

Leidos Holdings Inc.

181.74 +1.30 +0.72 608,897
APAM

Artisan Partners Asset Management Inc.

46.72 +1.78 +3.96 433,512
ALRM

Alarm.com Holdings Inc.

59.16 +2.18 +3.83 352,630