ALRM: Alarm.com Holdings Inc.
$ 51.77 |
|
-0.05 -0.10% |
|
| Open: | 51.57 |
| High: | 52.12 |
| Low: | 51.37 |
| Volume: | 20,703 |
$ 51.82
+0.01 +0.02%
| Open: | 51.79 |
| High: | 52.08 |
| Low: | 51.44 |
| Volume: | 228,077 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 51.57 | 52.12 | 51.37 | 51.77 | 20,703 | -0.05 | -0.10 |
| 2025-12-29 | 51.79 | 52.08 | 51.44 | 51.82 | 228,077 | +0.01 | +0.02 |
| 2025-12-26 | 51.72 | 51.89 | 51.36 | 51.81 | 19,974 | -0.05 | -0.10 |
| 2025-12-24 | 51.71 | 52.07 | 51.65 | 51.86 | 81,837 | +0.09 | +0.17 |
| 2025-12-23 | 52.08 | 52.13 | 51.07 | 51.77 | 46,704 | -0.51 | -0.98 |
| 2025-12-22 | 52.68 | 53.19 | 52.17 | 52.28 | 346,779 | -0.38 | -0.72 |
| 2025-12-19 | 52.88 | 53.50 | 52.50 | 52.66 | 846,997 | -0.46 | -0.87 |
| 2025-12-18 | 52.95 | 53.61 | 52.52 | 53.12 | 447,806 | +0.65 | +1.24 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 52.13 On 2025-12-23 |
51.07 On 2025-12-23 |
-0.51 | -0.98 | 52.13 On 2025-12-23 |
51.36 On 2025-12-26 |
-1.47 | 51.81 |
| 10D | 53.61 On 2025-12-18 |
51.07 On 2025-12-23 |
0.29 | 0.56 | 53.61 On 2025-12-18 |
51.07 On 2025-12-23 |
-4.74 | 52.14 |
| 20D | 53.61 On 2025-12-18 |
51.00 On 2025-12-15 |
0.37 | 0.72 | 53.61 On 2025-12-18 |
51.07 On 2025-12-23 |
-4.74 | 52.16 |
| WTD | 52.12 On 2025-12-30 |
51.37 On 2025-12-30 |
-0.04 | -0.08 | 52.08 On 2025-12-29 |
52.08 On 2025-12-29 |
0.00 | 51.80 |
| MTD | 53.61 On 2025-12-18 |
51.00 On 2025-12-15 |
0.37 | 0.72 | 53.61 On 2025-12-18 |
51.07 On 2025-12-23 |
-4.74 | 52.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |