ALRM: Alarm.com Holdings Inc.

As of Friday, July 31st, 2026

$ 54.75

+0.53 +0.98%

Open: 54.66
High: 54.84
Low: 53.80
Volume: 362,541
Previous Close on Thursday, July 30th, 2026

$ 54.22

-1.47 -2.64%

Open: 54.94
High: 55.11
Low: 53.41
Volume: 395,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 54.66 54.84 53.80 54.75 362,541 +0.53 +0.98
2026-07-30 54.94 55.11 53.41 54.22 395,308 -1.47 -2.64
2026-07-29 54.85 56.17 54.53 55.69 469,011 +1.18 +2.16
2026-07-28 54.36 55.83 54.36 54.51 444,506 +0.89 +1.66
2026-07-27 52.72 54.41 52.30 53.62 530,651 +1.84 +3.55
2026-07-24 51.20 52.34 50.90 51.78 332,398 +1.28 +2.53
2026-07-23 50.54 50.89 49.95 50.50 487,553 -0.04 -0.08
2026-07-22 52.20 52.30 50.20 50.54 364,124 -1.66 -3.18
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 56.17
On 2026-07-29		 52.30
On 2026-07-27		 2.97 5.74 56.17
On 2026-07-29		 53.41
On 2026-07-30		 -4.91 54.56
10D 56.17
On 2026-07-29		 49.95
On 2026-07-23		 1.55 2.91 53.38
On 2026-07-20		 49.95
On 2026-07-23		 -6.43 53.08
20D 56.17
On 2026-07-29		 49.10
On 2026-07-06		 5.06 10.18 54.85
On 2026-07-17		 49.95
On 2026-07-23		 -8.93 52.48
WTD 56.17
On 2026-07-29		 52.30
On 2026-07-27		 2.97 5.74 56.17
On 2026-07-29		 53.41
On 2026-07-30		 -4.91 54.56
MTD 56.17
On 2026-07-29		 47.36
On 2026-07-01		 8.03 17.19 54.85
On 2026-07-17		 49.95
On 2026-07-23		 -8.93 52.18
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

54.75 +0.53 +0.98 362,541