ALRM: Alarm.com Holdings Inc.

As of Monday, July 14th, 2025

$ 54.77

-- 0 0%

Open: 54.77
High: 54.77
Low: 54.77
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 54.77

-1.85 -3.27%

Open: 56.22
High: 56.24
Low: 54.72
Volume: 288,520

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 56.22 56.24 54.72 54.77 288,520 -1.85 -3.27
2025-07-10 57.08 57.32 56.52 56.62 259,559 -0.77 -1.34
2025-07-09 57.01 57.60 56.58 57.39 333,737 +0.34 +0.60
2025-07-08 56.38 57.61 56.34 57.05 296,946 +0.65 +1.15
2025-07-07 57.32 57.74 56.36 56.40 310,354 -1.29 -2.24
2025-07-03 56.95 57.86 56.87 57.69 163,488 +0.62 +1.09
2025-07-02 56.87 57.16 56.17 57.07 237,918 +0.02 +0.04
2025-07-01 56.53 57.99 56.16 57.05 301,317 +0.48 +0.85
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 57.74
On 2025-07-07		 54.72
On 2025-07-11		 -2.92 -5.06 57.74
On 2025-07-07		 54.72
On 2025-07-11		 -5.23 56.45
10D 57.99
On 2025-07-01		 54.72
On 2025-07-11		 -1.63 -2.89 57.99
On 2025-07-01		 54.72
On 2025-07-11		 -5.64 56.70
20D 58.65
On 2025-06-12		 54.72
On 2025-07-11		 -3.88 -6.62 58.65
On 2025-06-12		 54.72
On 2025-07-11		 -6.70 56.82
WTD 57.74
On 2025-07-07		 54.72
On 2025-07-11		 -2.92 -5.06 57.74
On 2025-07-07		 54.72
On 2025-07-11		 -5.23 56.45
MTD 57.99
On 2025-07-01		 54.72
On 2025-07-11		 -1.80 -3.18 57.99
On 2025-07-01		 54.72
On 2025-07-11		 -5.64 56.76
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

259.89 +4.47 +1.75 2,426,159
KO

The Coca-Cola Company

69.71 -0.16 -0.23 4,414,131
PFE

Pfizer Inc.

25.49 -0.17 -0.64 11,244,017
VZ

Verizon Communications Inc.

41.68 +0.06 +0.13 6,231,405
VIX

CBOE Volatility Index

17.15 +0.75 +4.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,379.56 +8.05 +0.02 185,270,128
DJTA

Dow Jones Transportation Average

16,056.79 -152.07 -0.94 51,408,506
SPX

S&P 500 Index

6,260.10 +0.35 +0.01
OEX

S&P 100 Index

3,074.86 +1.05 +0.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,823.39 +42.80 +0.19
NYA

NYSE Composite Index

20,546.26 -1.41 -0.01
XAX

NYSE AMEX Composite Index

5,973.66 +9.32 +0.16
RUI

RUSSELL 1000 Index

3,426.95 +2.32 +0.07
RUT

Russell 2000 Index

2,238.92 +4.09 +0.18
RUA

Russell 3000 Index

3,561.94 +2.58 +0.07
VIX

CBOE Volatility Index

17.15 +0.75 +4.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.39 +0.16 +0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 +0.25 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 +0.49 +2.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.64 +25.30 +0.24
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

54.77 0.00 0.00