ALRM: Alarm.com Holdings Inc.
$ 46.65 |
|
+0.24 +0.52% |
|
| Open: | 46.41 |
| High: | 47.19 |
| Low: | 45.60 |
| Volume: | 392,876 |
$ 46.41
+0.26 +0.56%
| Open: | 45.76 |
| High: | 46.47 |
| Low: | 45.07 |
| Volume: | 485,123 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 46.41 | 47.19 | 45.60 | 46.65 | 392,876 | +0.24 | +0.52 |
| 2026-06-11 | 45.76 | 46.47 | 45.07 | 46.41 | 485,123 | +0.26 | +0.56 |
| 2026-06-10 | 45.26 | 46.46 | 45.15 | 46.15 | 516,212 | +0.77 | +1.70 |
| 2026-06-09 | 44.84 | 45.92 | 44.74 | 45.38 | 362,009 | +0.49 | +1.09 |
| 2026-06-08 | 44.98 | 45.77 | 44.75 | 44.89 | 401,883 | -0.48 | -1.06 |
| 2026-06-05 | 45.14 | 45.78 | 44.97 | 45.37 | 425,514 | +0.38 | +0.84 |
| 2026-06-04 | 45.52 | 46.08 | 44.87 | 44.99 | 62,978 | 0.00 | 0.00 |
| 2026-06-03 | 45.53 | 45.65 | 44.52 | 44.99 | 5,119 | -0.99 | -2.15 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 47.19 On 2026-06-12 |
44.74 On 2026-06-09 |
1.28 | 2.82 | 45.77 On 2026-06-08 |
45.77 On 2026-06-08 |
0.00 | 45.90 |
| 10D | 47.19 On 2026-06-12 |
43.93 On 2026-06-01 |
1.54 | 3.41 | 46.39 On 2026-06-01 |
44.52 On 2026-06-03 |
-4.03 | 45.66 |
| 20D | 47.19 On 2026-06-12 |
42.00 On 2026-05-15 |
4.30 | 10.15 | 45.12 On 2026-05-19 |
42.45 On 2026-05-20 |
-5.91 | 44.75 |
| WTD | 47.19 On 2026-06-12 |
44.74 On 2026-06-09 |
1.28 | 2.82 | 45.77 On 2026-06-08 |
45.77 On 2026-06-08 |
0.00 | 45.90 |
| MTD | 47.19 On 2026-06-12 |
43.93 On 2026-06-01 |
1.54 | 3.41 | 46.39 On 2026-06-01 |
44.52 On 2026-06-03 |
-4.03 | 45.66 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,202.26 | +353.51 | +0.70 | 427,713,946 |
|
DJTA
Dow Jones Transportation Average |
22,596.69 | +72.95 | +0.32 | 66,435,006 |
|
SPX
S&P 500 Index |
7,431.46 | +37.16 | +0.50 | |
|
OEX
S&P 100 Index |
3,645.59 | +9.47 | +0.26 | |
|
NDX
NASDAQ 100 Index |
29,635.95 | +189.77 | +0.64 | |
|
NYA
NYSE Composite Index |
23,595.79 | +182.90 | +0.78 | |
|
XAX
NYSE AMEX Composite Index |
8,395.75 | +47.64 | +0.57 | |
|
RUI
RUSSELL 1000 Index |
4,047.10 | +18.92 | +0.47 | |
|
RUT
Russell 2000 Index |
2,943.99 | +22.96 | +0.79 | |
|
RUA
Russell 3000 Index |
4,227.02 | +20.39 | +0.48 | |
|
VIX
CBOE Volatility Index |
17.68 | -1.76 | -9.05 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.75 | -0.20 | -0.84 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.59 | -0.55 | -2.38 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.51 | -0.91 | -4.25 |