ALRM: Alarm.com Holdings Inc.

As of Friday, April 10th, 2026

$ 42.65

-0.89 -2.04%

Open: 43.45
High: 43.54
Low: 41.92
Volume: 599,096
Previous Close on Thursday, April 9th, 2026

$ 43.54

-1.15 -2.57%

Open: 44.35
High: 44.70
Low: 42.57
Volume: 679,278

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 43.45 43.54 41.92 42.65 599,096 -0.89 -2.04
2026-04-09 44.35 44.70 42.57 43.54 679,278 -1.15 -2.57
2026-04-08 45.00 45.77 44.54 44.69 622,478 +0.26 +0.59
2026-04-07 43.87 44.47 43.68 44.43 342,976 +0.24 +0.54
2026-04-06 43.57 44.36 43.35 44.19 293,734 +0.52 +1.19
2026-04-02 42.82 43.72 42.28 43.67 266,898 +0.37 +0.85
2026-04-01 43.48 43.73 42.52 43.30 318,705 +0.11 +0.25
2026-03-31 42.98 43.67 42.36 43.19 414,725 +0.85 +2.01
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 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -1.02 -2.34 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 43.90
10D 45.77
On 2026-04-08		 41.50
On 2026-03-27		 -0.56 -1.30 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 43.45
20D 47.31
On 2026-03-17		 41.50
On 2026-03-27		 -4.25 -9.06 47.31
On 2026-03-17		 41.50
On 2026-03-27		 -12.28 44.24
WTD 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -1.02 -2.34 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 43.90
MTD 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -0.54 -1.25 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 43.78
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

42.65 -0.89 -2.04 599,096