ALRM: Alarm.com Holdings Inc.

As of Monday, February 9th, 2026

$ 47.22

-1.00 -2.07%

Open: 48.00
High: 48.45
Low: 47.10
Volume: 516,339
Previous Close on Friday, February 6th, 2026

$ 48.22

+1.79 +3.86%

Open: 46.86
High: 48.60
Low: 46.86
Volume: 581,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 48.00 48.45 47.10 47.22 516,339 -1.00 -2.07
2026-02-06 46.86 48.60 46.86 48.22 581,301 +1.79 +3.86
2026-02-05 46.42 47.65 46.28 46.43 529,325 -0.02 -0.04
2026-02-04 45.43 46.76 45.04 46.45 396,052 +0.85 +1.86
2026-02-03 48.23 48.47 45.39 45.60 716,656 -2.90 -5.98
2026-02-02 48.81 49.33 48.29 48.50 311,945 -0.28 -0.57
2026-01-30 48.56 49.37 48.33 48.78 451,559 -0.09 -0.18
2026-01-29 48.79 49.01 47.78 48.87 557,915 +0.15 +0.31
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 48.60
On 2026-02-06		 45.04
On 2026-02-04		 -1.28 -2.64 48.47
On 2026-02-03		 45.04
On 2026-02-04		 -7.08 46.78
10D 49.90
On 2026-01-27		 45.04
On 2026-02-04		 -2.60 -5.22 49.90
On 2026-01-27		 45.04
On 2026-02-04		 -9.73 47.79
20D 52.33
On 2026-01-12		 45.04
On 2026-02-04		 -4.71 -9.07 52.33
On 2026-01-12		 45.04
On 2026-02-04		 -13.93 49.08
WTD 48.45
On 2026-02-09		 47.10
On 2026-02-09		 -1.00 -2.07 -- -- -- 47.22
MTD 49.33
On 2026-02-02		 45.04
On 2026-02-04		 -1.56 -3.20 49.33
On 2026-02-02		 45.04
On 2026-02-04		 -8.69 47.07
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
PLTR

Palantir Technologies Inc.

142.91 +7.01 +5.16 57,271,701
NDAQ

Nasdaq Inc.

86.30 +1.47 +1.73 6,765,644
ASH

Ashland Global Holdings Inc.

62.24 -1.92 -2.99 501,266
CLX

Clorox Co

119.59 +0.23 +0.19 2,089,048
ALRM

Alarm.com Holdings Inc.

47.22 -1.00 -2.07 516,339