ALRM: Alarm.com Holdings Inc.

As of Monday, December 15th, 2025

$ 51.48

-0.68 -1.30%

Open: 52.10
High: 52.11
Low: 51.00
Volume: 522,917
Previous Close on Friday, December 12th, 2025

$ 52.16

-0.61 -1.16%

Open: 52.92
High: 53.14
Low: 52.10
Volume: 542,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 52.10 52.11 51.00 51.48 522,917 -0.68 -1.30
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
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 53.29
On 2025-12-11		 51.00
On 2025-12-15		 -0.81 -1.55 53.29
On 2025-12-11		 51.00
On 2025-12-15		 -4.29 52.35
10D 53.29
On 2025-12-11		 51.00
On 2025-12-15		 0.08 0.16 53.29
On 2025-12-11		 51.00
On 2025-12-15		 -4.29 52.17
20D 53.98
On 2025-11-25		 47.59
On 2025-11-20		 1.18 2.35 53.98
On 2025-11-25		 51.00
On 2025-12-15		 -5.52 51.24
WTD 52.11
On 2025-12-15		 51.00
On 2025-12-15		 -0.68 -1.30 -- -- -- 51.48
MTD 53.29
On 2025-12-11		 51.00
On 2025-12-15		 -0.48 -0.92 53.29
On 2025-12-11		 51.00
On 2025-12-15		 -4.29 52.10
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

51.48 -0.68 -1.30 522,917