ALRM: Alarm.com Holdings Inc.

As of Friday, March 20th, 2026

$ 44.37

-1.94 -4.19%

Open: 46.14
High: 46.14
Low: 44.25
Volume: 963,784
Previous Close on Thursday, March 19th, 2026

$ 46.31

+0.25 +0.54%

Open: 45.63
High: 47.06
Low: 45.63
Volume: 292,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 46.14 46.14 44.25 44.37 963,784 -1.94 -4.19
2026-03-19 45.63 47.06 45.63 46.31 292,849 +0.25 +0.54
2026-03-18 45.59 46.64 45.59 46.06 392,471 -0.09 -0.20
2026-03-17 46.19 47.31 45.91 46.15 334,719 +0.02 +0.04
2026-03-16 46.95 47.06 46.10 46.13 403,026 -0.47 -1.00
2026-03-13 46.90 47.11 46.07 46.60 469,224 -0.31 -0.65
2026-03-12 48.23 49.21 46.70 46.90 400,847 -1.96 -4.01
2026-03-11 48.90 49.35 48.08 48.86 295,038 -0.04 -0.08
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 47.31
On 2026-03-17		 44.25
On 2026-03-20		 -2.23 -4.78 47.31
On 2026-03-17		 44.25
On 2026-03-20		 -6.47 45.80
10D 49.97
On 2026-03-10		 44.25
On 2026-03-20		 -5.55 -11.12 49.97
On 2026-03-10		 44.25
On 2026-03-20		 -11.45 46.99
20D 50.51
On 2026-03-05		 43.00
On 2026-02-23		 -1.22 -2.68 50.51
On 2026-03-05		 44.25
On 2026-03-20		 -12.38 47.51
WTD 47.31
On 2026-03-17		 44.25
On 2026-03-20		 -2.23 -4.78 47.31
On 2026-03-17		 44.25
On 2026-03-20		 -6.47 45.80
MTD 50.51
On 2026-03-05		 44.25
On 2026-03-20		 -3.48 -7.27 50.51
On 2026-03-05		 44.25
On 2026-03-20		 -12.38 47.79
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

8.89 -0.23 -2.52 2,137,700
HAFC

Hanmi Financial Corp.

25.34 -0.37 -1.44 1,620,063
ALRM

Alarm.com Holdings Inc.

44.37 -1.94 -4.19 963,784