ALRM: Alarm.com Holdings Inc.

As of Friday, May 22nd, 2026

$ 43.80

+0.08 +0.18%

Open: 43.87
High: 44.45
Low: 43.60
Volume: 264,683
Previous Close on Thursday, May 21st, 2026

$ 43.72

-0.32 -0.73%

Open: 43.46
High: 44.15
Low: 42.65
Volume: 521,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 43.87 44.45 43.60 43.80 264,683 +0.08 +0.18
2026-05-21 43.46 44.15 42.65 43.72 521,345 -0.32 -0.73
2026-05-20 43.18 44.10 42.45 44.04 368,284 +0.57 +1.31
2026-05-19 44.09 45.12 43.33 43.47 504,532 -0.36 -0.81
2026-05-18 42.52 44.00 42.28 43.83 423,277 +1.31 +3.07
2026-05-15 42.42 42.96 42.00 42.52 504,885 +0.17 +0.40
2026-05-14 42.63 43.50 42.24 42.35 489,685 +0.01 +0.02
2026-05-13 41.69 43.03 41.49 42.34 50,767 +0.21 +0.50
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 45.12
On 2026-05-19		 42.28
On 2026-05-18		 1.28 3.01 45.12
On 2026-05-19		 42.45
On 2026-05-20		 -5.91 43.77
10D 47.71
On 2026-05-11		 41.49
On 2026-05-13		 -3.80 -7.98 47.71
On 2026-05-11		 41.49
On 2026-05-13		 -13.04 43.19
20D 48.62
On 2026-05-08		 41.49
On 2026-05-13		 -0.93 -2.08 48.62
On 2026-05-08		 41.49
On 2026-05-13		 -14.66 44.58
WTD 45.12
On 2026-05-19		 42.28
On 2026-05-18		 1.28 3.01 45.12
On 2026-05-19		 42.45
On 2026-05-20		 -5.91 43.77
MTD 48.62
On 2026-05-08		 41.49
On 2026-05-13		 -0.61 -1.37 48.62
On 2026-05-08		 41.49
On 2026-05-13		 -14.66 44.56
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

43.80 +0.08 +0.18 264,683