ALRM: Alarm.com Holdings Inc.

As of Friday, May 1st, 2026

$ 47.13

+2.72 +6.12%

Open: 45.10
High: 47.20
Low: 44.98
Volume: 478,677
Previous Close on Thursday, April 30th, 2026

$ 44.41

-0.03 -0.07%

Open: 43.96
High: 44.60
Low: 43.59
Volume: 793,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 45.10 47.20 44.98 47.13 478,677 +2.72 +6.12
2026-04-30 43.96 44.60 43.59 44.41 793,655 -0.03 -0.07
2026-04-29 44.53 44.58 43.77 44.44 392,149 -0.60 -1.33
2026-04-28 45.30 45.97 44.91 45.04 310,039 +0.18 +0.40
2026-04-27 44.61 45.88 44.31 44.86 435,739 +0.13 +0.29
2026-04-24 43.51 44.81 43.43 44.73 383,452 +1.27 +2.92
2026-04-23 45.68 45.95 42.90 43.46 484,325 -2.81 -6.07
2026-04-22 46.29 46.64 45.92 46.27 312,483 +0.23 +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 47.20
On 2026-05-01		 43.59
On 2026-04-30		 2.40 5.37 45.97
On 2026-04-28		 43.59
On 2026-04-30		 -5.17 45.18
10D 47.20
On 2026-05-01		 42.90
On 2026-04-23		 0.62 1.33 46.95
On 2026-04-21		 42.90
On 2026-04-23		 -8.63 45.26
20D 47.20
On 2026-05-01		 41.92
On 2026-04-10		 3.46 7.92 47.16
On 2026-04-17		 42.90
On 2026-04-23		 -9.03 44.86
WTD 47.20
On 2026-05-01		 43.59
On 2026-04-30		 2.40 5.37 45.97
On 2026-04-28		 43.59
On 2026-04-30		 -5.17 45.18
MTD 47.20
On 2026-05-01		 44.98
On 2026-05-01		 2.72 6.12 -- -- -- 47.13
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
RWR

SPDR Dow Jones REIT ETF

109.38 -0.21 -0.19 193,074
PRF

Invesco FTSE RAFI US 1000 ETF

51.81 +0.02 +0.04 414,925
SUB

iShares S&P Short Term National AMT-Free Bond ETF

106.32 -0.26 -0.24 57,395
ALRM

Alarm.com Holdings Inc.

47.13 +2.72 +6.12 478,677