ALRM: Alarm.com Holdings Inc.

As of Wednesday, February 11th, 2026

$ 47.52

-- 0 0%

Open: 47.52
High: 47.52
Low: 47.52
Volume: N/A
Previous Close on Tuesday, February 10th, 2026

$ 47.52

+0.30 +0.64%

Open: 47.53
High: 48.24
Low: 47.39
Volume: 380,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 47.53 48.24 47.39 47.52 380,607 +0.30 +0.64
2026-02-09 48.00 48.45 47.10 47.22 516,339 -1.00 -2.07
2026-02-06 46.86 48.60 46.86 48.22 581,301 +1.79 +3.86
2026-02-05 46.42 47.65 46.28 46.43 529,325 -0.02 -0.04
2026-02-04 45.43 46.76 45.04 46.45 396,052 +0.85 +1.86
2026-02-03 48.23 48.47 45.39 45.60 716,656 -2.90 -5.98
2026-02-02 48.81 49.33 48.29 48.50 311,945 -0.28 -0.57
2026-01-30 48.56 49.37 48.33 48.78 451,559 -0.09 -0.18
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 48.60
On 2026-02-06		 45.04
On 2026-02-04		 1.92 4.21 48.60
On 2026-02-06		 47.10
On 2026-02-09		 -3.09 47.17
10D 49.49
On 2026-01-28		 45.04
On 2026-02-04		 -1.55 -3.16 49.49
On 2026-01-28		 45.04
On 2026-02-04		 -8.99 47.63
20D 52.24
On 2026-01-13		 45.04
On 2026-02-04		 -4.44 -8.55 52.24
On 2026-01-13		 45.04
On 2026-02-04		 -13.78 48.86
WTD 48.45
On 2026-02-09		 47.10
On 2026-02-09		 -0.70 -1.45 48.45
On 2026-02-09		 47.39
On 2026-02-10		 -2.19 47.37
MTD 49.33
On 2026-02-02		 45.04
On 2026-02-04		 -1.26 -2.58 49.33
On 2026-02-02		 45.04
On 2026-02-04		 -8.69 47.13
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 0.00 0.00 179
KO

The Coca-Cola Company

76.81 0.00 0.00 2,151
PFE

Pfizer Inc.

27.61 0.00 0.00 6,832
VZ

Verizon Communications Inc.

47.39 0.00 0.00 919
VIX

CBOE Volatility Index

17.89 +0.13 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 0.00 0.00
DJTA

Dow Jones Transportation Average

19,817.21 0.00 0.00
SPX

S&P 500 Index

6,941.81 0.00 0.00
OEX

S&P 100 Index

3,419.63 0.00 0.00
NDX

NASDAQ 100 Index

25,127.64 0.00 0.00
NYA

NYSE Composite Index

23,398.11 0.00 0.00
XAX

NYSE AMEX Composite Index

8,478.11 +1.44 +0.02
RUI

RUSSELL 1000 Index

3,790.47 0.00 0.00
RUT

Russell 2000 Index

2,679.77 0.00 0.00
RUA

Russell 3000 Index

3,953.61 0.00 0.00
VIX

CBOE Volatility Index

17.89 +0.13 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +0.01 +0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.43 +0.01 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

47.52 0.00 0.00