ALRM: Alarm.com Holdings Inc.

As of Tuesday, September 1st, 2026

$ 55.61

-1.95 -3.39%

Open: 57.01
High: 57.67
Low: 55.50
Volume: 405,562
Previous Close on Monday, August 31st, 2026

$ 57.56

+0.09 +0.16%

Open: 57.07
High: 58.07
Low: 56.89
Volume: 336,202

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 57.01 57.67 55.50 55.61 405,562 -1.95 -3.39
2026-08-31 57.07 58.07 56.89 57.56 336,202 +0.09 +0.16
2026-08-28 57.60 58.03 57.34 57.47 35,801 -0.13 -0.23
2026-08-27 56.93 57.84 56.82 57.60 316,166 +0.89 +1.57
2026-08-26 56.13 56.85 56.13 56.71 272,987 -0.05 -0.09
2026-08-25 57.49 57.76 56.54 56.76 229,662 -0.82 -1.42
2026-08-24 57.24 58.15 57.24 57.58 349,376 +0.07 +0.12
2026-08-21 57.46 57.90 56.71 57.51 350,878 +0.45 +0.79
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 58.07
On 2026-08-31		 55.50
On 2026-09-01		 -1.15 -2.03 58.07
On 2026-08-31		 55.50
On 2026-09-01		 -4.43 56.99
10D 58.15
On 2026-08-24		 55.50
On 2026-09-01		 0.04 0.07 58.15
On 2026-08-24		 55.50
On 2026-09-01		 -4.55 57.12
20D 58.15
On 2026-08-24		 54.07
On 2026-08-17		 -0.26 -0.47 57.91
On 2026-08-10		 54.07
On 2026-08-17		 -6.63 56.60
WTD 58.07
On 2026-08-31		 55.50
On 2026-09-01		 -1.86 -3.24 58.07
On 2026-08-31		 55.50
On 2026-09-01		 -4.43 56.59
MTD 57.67
On 2026-09-01		 55.50
On 2026-09-01		 -1.95 -3.39 -- -- -- 55.61
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

55.61 -1.95 -3.39 405,562