ALRM: Alarm.com Holdings Inc.

As of Thursday, July 23rd, 2026

$ 50.50

-0.04 -0.08%

Open: 50.54
High: 50.89
Low: 49.95
Volume: 487,553
Previous Close on Wednesday, July 22nd, 2026

$ 50.54

-1.66 -3.18%

Open: 52.20
High: 52.30
Low: 50.20
Volume: 364,124

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 50.54 50.89 49.95 50.50 487,553 -0.04 -0.08
2026-07-22 52.20 52.30 50.20 50.54 364,124 -1.66 -3.18
2026-07-21 52.11 52.98 51.88 52.20 40,295 -0.75 -1.42
2026-07-20 53.16 53.38 52.65 52.95 258,578 -0.25 -0.47
2026-07-17 53.49 54.85 53.07 53.20 398,191 -0.90 -1.66
2026-07-16 52.78 54.23 52.45 54.10 490,936 +1.85 +3.54
2026-07-15 52.54 54.14 52.12 52.25 585,977 +0.02 +0.04
2026-07-14 51.10 52.53 50.64 52.23 308,074 -0.01 -0.02
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 54.85
On 2026-07-17		 49.95
On 2026-07-23		 -3.60 -6.65 54.85
On 2026-07-17		 49.95
On 2026-07-23		 -8.93 51.88
10D 54.85
On 2026-07-17		 49.95
On 2026-07-23		 -1.19 -2.30 54.85
On 2026-07-17		 49.95
On 2026-07-23		 -8.93 52.17
20D 54.85
On 2026-07-17		 43.80
On 2026-06-25		 6.03 13.56 54.85
On 2026-07-17		 49.95
On 2026-07-23		 -8.93 50.34
WTD 53.38
On 2026-07-20		 49.95
On 2026-07-23		 -2.70 -5.08 53.38
On 2026-07-20		 49.95
On 2026-07-23		 -6.43 51.55
MTD 54.85
On 2026-07-17		 47.36
On 2026-07-01		 3.78 8.09 54.85
On 2026-07-17		 49.95
On 2026-07-23		 -8.93 51.46
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

349.00 +7.81 +2.29 3,737,573
KO

The Coca-Cola Company

81.17 -1.03 -1.25 13,647,786
PFE

Pfizer Inc.

25.01 +0.19 +0.77 30,354,129
VZ

Verizon Communications Inc.

43.82 -0.47 -1.06 27,889,766
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,711.65 -506.93 -0.97 495,503,602
DJTA

Dow Jones Transportation Average

22,578.51 -20.54 -0.09 106,536,780
SPX

S&P 500 Index

7,408.30 -90.66 -1.21
OEX

S&P 100 Index

3,635.15 -60.49 -1.64
NDX

NASDAQ 100 Index

28,454.81 -543.29 -1.87
NYA

NYSE Composite Index

23,874.27 -45.44 -0.19
XAX

NYSE AMEX Composite Index

8,423.44 +117.64 +1.42
RUI

RUSSELL 1000 Index

4,033.45 -47.68 -1.17
RUT

Russell 2000 Index

2,940.16 -19.78 -0.67
RUA

Russell 3000 Index

4,213.78 -48.90 -1.15
VIX

CBOE Volatility Index

18.70 +2.06 +12.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.48 +0.80 +3.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 +1.06 +5.42
 
Recent
Ticker Last Chg %Chg Volume
RWM

ProShares Short Russell2000

13.72 +0.08 +0.59 27,553,910
ALRM

Alarm.com Holdings Inc.

50.50 -0.04 -0.08 487,553