ALRM: Alarm.com Holdings Inc.

As of Friday, September 12th, 2025

$ 55.68

-0.88 -1.56%

Open: 56.51
High: 56.71
Low: 55.56
Volume: 326,027
Previous Close on Thursday, September 11th, 2025

$ 56.56

+1.34 +2.43%

Open: 55.52
High: 56.85
Low: 55.23
Volume: 385,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 56.51 56.71 55.56 55.68 326,026 -0.88 -1.56
2025-09-11 55.52 56.85 55.23 56.56 385,832 +1.34 +2.43
2025-09-10 55.99 56.53 55.00 55.22 322,228 -1.04 -1.85
2025-09-09 56.94 56.94 56.04 56.26 298,761 -0.72 -1.26
2025-09-08 56.95 57.19 56.11 56.98 270,094 +0.03 +0.05
2025-09-05 57.34 58.12 56.70 56.95 244,713 -0.14 -0.25
2025-09-04 56.86 57.10 55.84 57.09 266,962 +0.09 +0.16
2025-09-03 57.37 57.57 56.65 57.00 302,415 -0.43 -0.75
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 57.19
On 2025-09-08		 55.00
On 2025-09-10		 -1.27 -2.23 57.19
On 2025-09-08		 55.00
On 2025-09-10		 -3.83 56.14
10D 59.38
On 2025-08-29		 55.00
On 2025-09-10		 -3.07 -5.23 59.38
On 2025-08-29		 55.00
On 2025-09-10		 -7.38 56.78
20D 59.53
On 2025-08-22		 55.00
On 2025-09-10		 -1.07 -1.89 59.53
On 2025-08-22		 55.00
On 2025-09-10		 -7.61 57.15
WTD 57.19
On 2025-09-08		 55.00
On 2025-09-10		 -1.27 -2.23 57.19
On 2025-09-08		 55.00
On 2025-09-10		 -3.83 56.14
MTD 58.20
On 2025-09-02		 55.00
On 2025-09-10		 -2.95 -5.03 58.20
On 2025-09-02		 55.00
On 2025-09-10		 -5.49 56.57
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
INSP

Inspire Medical Systems Inc.

80.05 -2.75 -3.32 866,163
CALM

Cal-Maine Foods Inc.

110.64 -0.37 -0.33 407,755
LDOS

Leidos Holdings Inc.

183.86 -1.27 -0.69 539,542
APAM

Artisan Partners Asset Management Inc.

46.34 -0.82 -1.74 334,013
ALRM

Alarm.com Holdings Inc.

55.68 -0.88 -1.56 326,027