ALRM: Alarm.com Holdings Inc.
$ 45.47 |
|
-1.18 -2.53% |
|
| Open: | 46.20 |
| High: | 47.00 |
| Low: | 45.18 |
| Volume: | 579,251 |
$ 46.65
+0.24 +0.52%
| Open: | 46.41 |
| High: | 47.19 |
| Low: | 45.60 |
| Volume: | 392,876 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 46.20 | 47.00 | 45.18 | 45.47 | 579,251 | -1.18 | -2.53 |
| 2026-06-12 | 46.41 | 47.19 | 45.60 | 46.65 | 392,876 | +0.24 | +0.52 |
| 2026-06-11 | 45.76 | 46.47 | 45.07 | 46.41 | 485,123 | +0.26 | +0.56 |
| 2026-06-10 | 45.26 | 46.46 | 45.15 | 46.15 | 516,212 | +0.77 | +1.70 |
| 2026-06-09 | 44.84 | 45.92 | 44.74 | 45.38 | 362,009 | +0.49 | +1.09 |
| 2026-06-08 | 44.98 | 45.77 | 44.75 | 44.89 | 401,883 | -0.48 | -1.06 |
| 2026-06-05 | 45.14 | 45.78 | 44.97 | 45.37 | 425,514 | +0.38 | +0.84 |
| 2026-06-04 | 45.52 | 46.08 | 44.87 | 44.99 | 62,978 | 0.00 | 0.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 47.19 On 2026-06-12 |
44.74 On 2026-06-09 |
0.58 | 1.29 | 47.19 On 2026-06-12 |
45.18 On 2026-06-15 |
-4.26 | 46.01 |
| 10D | 47.19 On 2026-06-12 |
44.52 On 2026-06-03 |
-0.30 | -0.66 | 47.19 On 2026-06-12 |
45.18 On 2026-06-15 |
-4.26 | 45.63 |
| 20D | 47.19 On 2026-06-12 |
42.28 On 2026-05-18 |
2.95 | 6.94 | 45.12 On 2026-05-19 |
42.45 On 2026-05-20 |
-5.91 | 44.89 |
| WTD | 47.00 On 2026-06-15 |
45.18 On 2026-06-15 |
-1.18 | -2.53 | -- | -- | -- | 45.47 |
| MTD | 47.19 On 2026-06-12 |
43.93 On 2026-06-01 |
0.36 | 0.80 | 47.19 On 2026-06-12 |
45.18 On 2026-06-15 |
-4.26 | 45.64 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,671.03 | +468.77 | +0.92 | 506,415,179 |
|
DJTA
Dow Jones Transportation Average |
22,351.31 | -245.38 | -1.09 | 85,679,754 |
|
SPX
S&P 500 Index |
7,554.29 | +122.83 | +1.65 | |
|
OEX
S&P 100 Index |
3,715.83 | +70.24 | +1.93 | |
|
NDX
NASDAQ 100 Index |
30,543.92 | +907.97 | +3.06 | |
|
NYA
NYSE Composite Index |
23,673.66 | +77.87 | +0.33 | |
|
XAX
NYSE AMEX Composite Index |
8,390.81 | -4.94 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
4,111.43 | +64.34 | +1.59 | |
|
RUT
Russell 2000 Index |
2,965.09 | +21.10 | +0.72 | |
|
RUA
Russell 3000 Index |
4,292.46 | +65.44 | +1.55 | |
|
VIX
CBOE Volatility Index |
16.16 | -1.52 | -8.60 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.31 | -0.44 | -1.85 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.78 | -0.81 | -3.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | -1.15 | -5.61 |