ALRM: Alarm.com Holdings Inc.
$ 55.46 |
|
-0.91 -1.61% |
|
| Open: | 55.57 |
| High: | 56.12 |
| Low: | 54.79 |
| Volume: | 282,397 |
$ 56.37
-0.08 -0.14%
| Open: | 56.01 |
| High: | 57.03 |
| Low: | 55.60 |
| Volume: | 353,192 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-08-12 | 55.57 | 56.12 | 54.79 | 55.46 | 282,397 | -0.91 | -1.61 |
| 2026-08-11 | 56.01 | 57.03 | 55.60 | 56.37 | 353,192 | -0.08 | -0.14 |
| 2026-08-10 | 57.53 | 57.91 | 56.12 | 56.45 | 405,336 | -1.08 | -1.88 |
| 2026-08-07 | 57.13 | 57.80 | 55.41 | 57.53 | 495,307 | +1.24 | +2.20 |
| 2026-08-06 | 56.09 | 56.70 | 55.65 | 56.29 | 405,843 | -0.37 | -0.65 |
| 2026-08-05 | 56.37 | 56.74 | 55.35 | 56.66 | 422,528 | +0.79 | +1.41 |
| 2026-08-04 | 55.09 | 56.11 | 54.89 | 55.87 | 386,909 | +0.33 | +0.59 |
| 2026-08-03 | 55.45 | 56.42 | 55.25 | 55.54 | 38,225 | +0.79 | +1.44 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 57.91 On 2026-08-10 |
54.79 On 2026-08-12 |
-1.20 | -2.12 | 57.91 On 2026-08-10 |
54.79 On 2026-08-12 |
-5.38 | 56.42 |
| 10D | 57.91 On 2026-08-10 |
53.41 On 2026-07-30 |
-0.23 | -0.41 | 57.91 On 2026-08-10 |
54.79 On 2026-08-12 |
-5.38 | 55.91 |
| 20D | 57.91 On 2026-08-10 |
49.95 On 2026-07-23 |
3.21 | 6.14 | 54.85 On 2026-07-17 |
49.95 On 2026-07-23 |
-8.93 | 54.41 |
| WTD | 57.91 On 2026-08-10 |
54.79 On 2026-08-12 |
-2.07 | -3.60 | 57.91 On 2026-08-10 |
54.79 On 2026-08-12 |
-5.38 | 56.09 |
| MTD | 57.91 On 2026-08-10 |
54.79 On 2026-08-12 |
0.71 | 1.30 | 57.91 On 2026-08-10 |
54.79 On 2026-08-12 |
-5.38 | 56.27 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
53,770.27 | -21.58 | -0.04 | 406,440,412 |
|
DJTA
Dow Jones Transportation Average |
21,604.65 | +307.04 | +1.44 | 55,808,035 |
|
SPX
S&P 500 Index |
7,748.50 | +20.30 | +0.26 | |
|
OEX
S&P 100 Index |
3,817.79 | +5.32 | +0.14 | |
|
NDX
NASDAQ 100 Index |
29,742.60 | +217.13 | +0.74 | |
|
NYA
NYSE Composite Index |
24,758.62 | +73.05 | +0.30 | |
|
XAX
NYSE AMEX Composite Index |
8,805.55 | +40.83 | +0.47 | |
|
RUI
RUSSELL 1000 Index |
4,225.46 | +11.79 | +0.28 | |
|
RUT
Russell 2000 Index |
3,045.48 | +18.37 | +0.61 | |
|
RUA
Russell 3000 Index |
4,412.26 | +12.92 | +0.29 | |
|
VIX
CBOE Volatility Index |
14.55 | -0.72 | -4.72 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.62 | -0.13 | -0.57 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.82 | -0.28 | -1.33 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.53 | -0.38 | -2.01 |