ALRM: Alarm.com Holdings Inc.

As of Wednesday, April 22nd, 2026

$ 46.04

-- 0 0%

Open: 46.04
High: 46.04
Low: 46.04
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 46.04

-0.19 -0.41%

Open: 46.37
High: 46.95
Low: 45.73
Volume: 483,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 46.37 46.95 45.73 46.04 483,623 -0.19 -0.41
2026-04-20 46.19 46.92 45.91 46.23 413,099 -0.28 -0.60
2026-04-17 46.64 47.16 46.26 46.51 39,665 +0.91 +2.00
2026-04-16 46.17 46.55 45.31 45.60 400,858 -0.20 -0.44
2026-04-15 44.21 45.83 44.05 45.80 458,727 +1.94 +4.42
2026-04-14 43.72 44.36 43.22 43.86 525,722 +0.45 +1.04
2026-04-13 42.65 43.44 42.56 43.41 577,492 +0.76 +1.78
2026-04-10 43.45 43.54 41.92 42.65 599,096 -0.89 -2.04
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 47.16
On 2026-04-17		 44.05
On 2026-04-15		 2.18 4.97 47.16
On 2026-04-17		 45.73
On 2026-04-21		 -3.03 46.04
10D 47.16
On 2026-04-17		 41.92
On 2026-04-10		 1.61 3.62 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 44.83
20D 47.16
On 2026-04-17		 41.50
On 2026-03-27		 1.04 2.31 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 44.08
WTD 46.95
On 2026-04-21		 45.73
On 2026-04-21		 -0.47 -1.01 46.92
On 2026-04-20		 46.92
On 2026-04-20		 0.00 46.14
MTD 47.16
On 2026-04-17		 41.92
On 2026-04-10		 2.85 6.60 45.77
On 2026-04-08		 41.92
On 2026-04-10		 -8.41 44.57
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00
KO

The Coca-Cola Company

74.70 0.00 0.00
PFE

Pfizer Inc.

27.31 0.00 0.00
VZ

Verizon Communications Inc.

46.27 0.00 0.00
VIX

CBOE Volatility Index

19.08 -1.51 -7.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.08 -1.51 -7.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

46.04 0.00 0.00