ALRM: Alarm.com Holdings Inc.

As of Monday, October 12th, 2026

$ 55.93

+0.28 +0.50%

Open: 55.86
High: 56.47
Low: 55.63
Volume: 261,288
Previous Close on Friday, October 9th, 2026

$ 55.65

+0.39 +0.71%

Open: 55.35
High: 55.81
Low: 55.10
Volume: 236,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 55.86 56.47 55.63 55.93 261,287 +0.28 +0.50
2026-10-09 55.35 55.81 55.10 55.65 236,772 +0.39 +0.71
2026-10-08 54.71 55.67 54.71 55.26 501,073 +0.58 +1.06
2026-10-07 55.37 55.59 53.48 54.68 620,574 -1.43 -2.55
2026-10-06 56.25 56.50 55.53 56.11 286,609 -0.13 -0.23
2026-10-05 54.81 56.70 54.81 56.24 473,031 +1.56 +2.85
2026-10-02 55.16 55.34 54.67 54.68 379,814 -0.18 -0.33
2026-10-01 54.89 55.17 53.63 54.86 522,201 +0.39 +0.72
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 56.50
On 2026-10-06		 53.48
On 2026-10-07		 -0.31 -0.55 56.50
On 2026-10-06		 53.48
On 2026-10-07		 -5.35 55.53
10D 56.70
On 2026-10-05		 53.15
On 2026-09-29		 2.16 4.02 56.70
On 2026-10-05		 53.48
On 2026-10-07		 -5.68 55.17
20D 56.70
On 2026-10-05		 52.12
On 2026-09-22		 0.54 0.97 55.79
On 2026-09-16		 52.12
On 2026-09-22		 -6.58 54.55
WTD 56.47
On 2026-10-12		 55.63
On 2026-10-12		 0.28 0.50 -- -- -- 55.93
MTD 56.70
On 2026-10-05		 53.48
On 2026-10-07		 1.46 2.68 56.70
On 2026-10-05		 53.48
On 2026-10-07		 -5.68 55.43
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

55.93 +0.28 +0.50 261,288