ALRM: Alarm.com Holdings Inc.
$ 52.16 |
|
-0.61 -1.16% |
|
| Open: | 52.92 |
| High: | 53.14 |
| Low: | 52.10 |
| Volume: | 542,717 |
$ 52.77
-0.09 -0.17%
| Open: | 52.86 |
| High: | 53.29 |
| Low: | 52.40 |
| Volume: | 390,459 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | 52.92 | 53.14 | 52.10 | 52.16 | 542,717 | -0.61 | -1.16 |
| 2025-12-11 | 52.86 | 53.29 | 52.40 | 52.77 | 390,459 | -0.09 | -0.17 |
| 2025-12-10 | 52.36 | 52.99 | 52.03 | 52.86 | 398,976 | +0.38 | +0.72 |
| 2025-12-09 | 52.29 | 52.87 | 51.96 | 52.48 | 273,491 | +0.19 | +0.36 |
| 2025-12-08 | 52.45 | 52.68 | 52.04 | 52.29 | 33,752 | +0.19 | +0.36 |
| 2025-12-05 | 51.81 | 52.38 | 51.31 | 52.10 | 386,179 | +0.18 | +0.35 |
| 2025-12-04 | 52.11 | 52.13 | 51.44 | 51.92 | 375,051 | -0.19 | -0.36 |
| 2025-12-03 | 51.70 | 52.15 | 51.02 | 52.11 | 364,592 | +0.56 | +1.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 53.29 On 2025-12-11 |
51.96 On 2025-12-09 |
0.06 | 0.12 | 53.29 On 2025-12-11 |
52.10 On 2025-12-12 |
-2.22 | 52.51 |
| 10D | 53.29 On 2025-12-11 |
51.01 On 2025-12-02 |
0.20 | 0.38 | 52.25 On 2025-12-01 |
51.01 On 2025-12-02 |
-2.37 | 52.16 |
| 20D | 53.98 On 2025-11-25 |
47.59 On 2025-11-20 |
1.75 | 3.47 | 53.98 On 2025-11-25 |
51.01 On 2025-12-02 |
-5.50 | 51.18 |
| WTD | 53.29 On 2025-12-11 |
51.96 On 2025-12-09 |
0.06 | 0.12 | 53.29 On 2025-12-11 |
52.10 On 2025-12-12 |
-2.22 | 52.51 |
| MTD | 53.29 On 2025-12-11 |
51.01 On 2025-12-02 |
0.20 | 0.38 | 52.25 On 2025-12-01 |
51.01 On 2025-12-02 |
-2.37 | 52.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,458.05 | -245.96 | -0.51 | 495,837,866 |
|
DJTA
Dow Jones Transportation Average |
17,504.57 | -115.62 | -0.66 | 125,196,155 |
|
SPX
S&P 500 Index |
6,827.41 | -73.59 | -1.07 | |
|
OEX
S&P 100 Index |
3,415.21 | -35.38 | -1.03 | |
|
NDX
NASDAQ 100 Index |
25,196.73 | -489.95 | -1.91 | |
|
NYA
NYSE Composite Index |
22,004.35 | -110.07 | -0.50 | |
|
XAX
NYSE AMEX Composite Index |
7,183.31 | -45.11 | -0.62 | |
|
RUI
RUSSELL 1000 Index |
3,727.91 | -40.78 | -1.08 | |
|
RUT
Russell 2000 Index |
2,551.46 | -39.15 | -1.51 | |
|
RUA
Russell 3000 Index |
3,882.58 | -43.23 | -1.10 | |
|
VIX
CBOE Volatility Index |
15.74 | +0.78 | +5.21 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.29 | +0.22 | +0.95 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.62 | +0.27 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.30 | +1.58 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,789.67 | -173.92 | -1.45 |