ALRM: Alarm.com Holdings Inc.

As of Friday, January 30th, 2026

$ 48.78

-0.09 -0.18%

Open: 48.56
High: 49.37
Low: 48.33
Volume: 451,559
Previous Close on Thursday, January 29th, 2026

$ 48.87

+0.15 +0.31%

Open: 48.79
High: 49.01
Low: 47.78
Volume: 557,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 48.56 49.37 48.33 48.78 451,559 -0.09 -0.18
2026-01-29 48.79 49.01 47.78 48.87 557,915 +0.15 +0.31
2026-01-28 49.22 49.49 48.71 48.72 248,678 -0.35 -0.71
2026-01-27 49.76 49.90 48.66 49.07 263,161 -0.75 -1.51
2026-01-26 49.08 49.93 48.99 49.82 24,117 +0.89 +1.82
2026-01-23 50.39 50.90 48.22 48.93 458,145 -1.57 -3.11
2026-01-22 49.39 50.61 49.25 50.50 285,779 +1.23 +2.50
2026-01-21 49.25 49.84 48.83 49.27 412,459 0.00 0.00
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 49.93
On 2026-01-26		 47.78
On 2026-01-29		 -0.15 -0.31 49.93
On 2026-01-26		 47.78
On 2026-01-29		 -4.31 49.05
10D 50.90
On 2026-01-23		 47.78
On 2026-01-29		 -1.98 -3.90 50.90
On 2026-01-23		 47.78
On 2026-01-29		 -6.13 49.40
20D 52.76
On 2026-01-05		 47.78
On 2026-01-29		 -2.24 -4.39 52.76
On 2026-01-05		 47.78
On 2026-01-29		 -9.44 50.47
WTD 49.93
On 2026-01-26		 47.78
On 2026-01-29		 -0.15 -0.31 49.93
On 2026-01-26		 47.78
On 2026-01-29		 -4.31 49.05
MTD 52.76
On 2026-01-05		 47.78
On 2026-01-29		 -2.24 -4.39 52.76
On 2026-01-05		 47.78
On 2026-01-29		 -9.44 50.47
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ALRM

Alarm.com Holdings Inc.

48.78 -0.09 -0.18 451,559