ALRM: Alarm.com Holdings Inc.

As of Friday, February 27th, 2026

$ 47.85

-0.84 -1.73%

Open: 47.82
High: 48.15
Low: 46.55
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 48.69

+1.61 +3.42%

Open: 47.56
High: 48.80
Low: 47.39
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 47.82 48.15 46.55 47.85 0 -0.84 -1.73
2026-02-26 47.56 48.80 47.39 48.69 0 +1.61 +3.42
2026-02-25 45.53 47.15 44.50 47.08 0 +1.61 +3.54
2026-02-24 44.29 45.97 44.27 45.47 0 +1.23 +2.78
2026-02-23 45.20 45.55 43.00 44.24 0 -1.35 -2.96
2026-02-20 47.07 47.40 44.78 45.59 74,792 +0.39 +0.86
2026-02-19 45.21 45.76 44.71 45.20 525,211 -0.01 -0.02
2026-02-18 45.11 45.70 44.85 45.21 480,907 -0.20 -0.44
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 48.80
On 2026-02-26		 43.00
On 2026-02-23		 2.26 4.96 48.80
On 2026-02-26		 46.55
On 2026-02-27		 -4.61 46.67
10D 48.80
On 2026-02-26		 43.00
On 2026-02-23		 2.23 4.89 47.40
On 2026-02-20		 43.00
On 2026-02-23		 -9.27 46.11
20D 49.37
On 2026-01-30		 43.00
On 2026-02-23		 -1.02 -2.09 49.37
On 2026-01-30		 43.00
On 2026-02-23		 -12.90 46.60
WTD 48.80
On 2026-02-26		 43.00
On 2026-02-23		 2.26 4.96 48.80
On 2026-02-26		 46.55
On 2026-02-27		 -4.61 46.67
MTD 49.33
On 2026-02-02		 43.00
On 2026-02-23		 -0.93 -1.91 49.33
On 2026-02-02		 43.00
On 2026-02-23		 -12.82 46.48
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
NDAQ

Nasdaq Inc.

87.58 -1.01 -1.14
ALRM

Alarm.com Holdings Inc.

47.85 -0.84 -1.73