ALRM: Alarm.com Holdings Inc.

As of Friday, October 30th, 2026

$ 64.86

-1.68 -2.52%

Open: 67.22
High: 67.41
Low: 64.51
Volume: 719,671
Previous Close on Thursday, October 29th, 2026

$ 66.54

+1.62 +2.50%

Open: 64.81
High: 66.65
Low: 63.60
Volume: 53,213

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 67.22 67.41 64.51 64.86 719,671 -1.68 -2.52
2026-10-29 64.81 66.65 63.60 66.54 53,213 +1.62 +2.50
2026-10-28 64.37 65.24 64.08 64.92 577,955 +0.12 +0.18
2026-10-27 64.26 64.99 63.75 64.81 43,574 +0.22 +0.33
2026-10-26 63.91 64.81 63.67 64.59 524,595 +0.45 +0.70
2026-10-23 62.25 64.41 61.69 64.14 744,104 +1.65 +2.64
2026-10-22 59.93 62.56 59.72 62.49 844,554 +2.95 +4.95
2026-10-21 58.79 59.70 58.58 59.54 421,198 +0.86 +1.47
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 67.41
On 2026-10-30		 63.60
On 2026-10-29		 0.72 1.12 64.81
On 2026-10-26		 64.81
On 2026-10-26		 0.00 65.14
10D 67.41
On 2026-10-30		 57.20
On 2026-10-19		 7.49 13.06 58.08
On 2026-10-19		 58.08
On 2026-10-19		 0.00 62.80
20D 67.41
On 2026-10-30		 53.48
On 2026-10-07		 10.18 18.62 56.70
On 2026-10-05		 53.48
On 2026-10-07		 -5.68 59.49
WTD 67.41
On 2026-10-30		 63.60
On 2026-10-29		 0.72 1.12 64.81
On 2026-10-26		 64.81
On 2026-10-26		 0.00 65.14
MTD 67.41
On 2026-10-30		 53.48
On 2026-10-07		 10.39 19.07 56.70
On 2026-10-05		 53.48
On 2026-10-07		 -5.68 59.06
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
AAP

Advance Auto Parts Inc.

45.11 -0.62 -1.36 1,324,299
ALRM

Alarm.com Holdings Inc.

64.86 -1.68 -2.52 719,671