Alarm.com Holdings

ALRM
🏛️ usa →
52.32
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 60.82 60.82 60.01 60.63 4.2K
09:32 60.63 60.63 60.63 60.63 0.1K
09:33 60.63 60.63 60.63 60.63 0.0K
09:34 60.63 60.63 60.63 60.63 0.0K
09:35 60.63 60.63 60.63 60.63 0.0K
09:36 60.63 60.96 60.41 60.41 0.9K
09:37 60.41 60.41 60.41 60.41 0.0K
09:38 60.41 60.74 60.41 60.74 0.4K
09:39 60.74 60.74 60.74 60.74 0.0K
09:40 60.74 60.74 60.74 60.74 0.0K
09:41 60.74 60.74 60.74 60.74 0.0K
09:42 60.74 60.74 60.74 60.74 0.0K
09:43 60.74 60.91 60.74 60.91 0.6K
09:44 60.91 60.91 60.91 60.91 0.0K
09:45 60.91 60.91 60.91 60.91 0.3K
09:46 60.91 60.91 60.91 60.91 0.5K
09:47 60.91 60.91 60.91 60.91 0.0K
09:48 60.91 60.91 60.91 60.91 0.0K
09:49 60.91 60.91 60.91 60.91 0.0K
09:50 60.91 60.91 60.91 60.91 0.0K
09:51 60.91 60.91 60.91 60.91 0.0K
09:52 60.91 60.91 60.91 60.91 0.1K
09:53 60.91 61.08 60.91 61.08 1.0K
09:54 61.08 61.08 61.08 61.08 0.1K
09:55 61.08 61.08 61.08 61.08 0.0K
09:56 61.08 61.08 61.08 61.08 0.0K
09:57 61.08 61.08 61.05 61.05 0.2K
09:58 61.05 61.05 61.05 61.05 0.0K
09:59 60.96 60.96 60.96 60.96 0.1K
10:00 60.96 60.96 60.95 60.95 1.1K
10:01 60.95 60.95 60.84 60.84 0.7K
10:02 60.63 60.65 60.54 60.54 1.5K
10:03 60.54 60.54 60.49 60.49 0.7K
10:04 60.57 60.57 60.57 60.57 0.2K
10:05 60.49 60.49 60.49 60.49 0.2K
10:06 60.49 60.52 60.49 60.52 0.3K
10:07 60.52 60.54 60.52 60.54 0.8K
10:08 60.54 60.54 60.54 60.54 0.0K
10:09 60.54 60.54 60.54 60.54 0.0K
10:10 60.54 60.54 60.38 60.38 0.7K
10:11 60.38 60.38 60.38 60.38 0.1K
10:12 60.38 60.38 60.38 60.38 0.1K
10:13 60.38 60.46 60.38 60.46 0.3K
10:14 60.46 60.52 60.46 60.52 0.4K
10:15 60.52 60.52 60.52 60.52 0.3K
10:16 60.48 60.48 60.48 60.48 0.3K
10:17 60.48 60.48 60.39 60.39 0.3K
10:18 60.39 60.39 60.39 60.39 0.1K
10:19 60.35 60.35 60.35 60.35 0.3K
10:20 60.35 60.35 60.35 60.35 0.1K
10:21 60.35 60.35 60.35 60.35 0.4K
10:22 60.35 60.63 60.35 60.63 0.2K
10:23 60.63 60.63 60.63 60.63 0.0K
10:24 60.63 60.63 60.63 60.63 0.1K
10:25 60.63 60.63 60.63 60.63 0.0K
10:26 60.63 60.63 60.63 60.63 0.0K
10:27 60.63 60.63 60.63 60.63 0.0K
10:28 60.63 60.63 60.63 60.63 0.1K
10:29 60.63 60.63 60.63 60.63 0.5K
10:30 60.63 60.63 60.63 60.63 0.2K
10:31 60.63 60.63 60.49 60.49 0.5K
10:32 60.49 60.49 60.49 60.49 0.1K
10:33 60.39 60.39 60.39 60.39 0.5K
10:34 60.39 60.39 60.39 60.39 0.3K
10:35 60.39 60.39 60.39 60.39 0.2K
10:36 60.39 60.46 60.36 60.36 0.4K
10:37 60.36 60.36 60.36 60.36 0.2K
10:38 60.38 60.38 60.38 60.38 0.3K
10:39 60.38 60.38 60.19 60.19 1.1K
10:40 60.19 60.19 60.13 60.13 0.3K
10:41 60.12 60.12 60.06 60.06 0.9K
10:42 59.94 59.94 59.94 59.94 0.4K
10:43 59.94 59.94 59.94 59.94 0.1K
10:44 59.94 59.94 59.94 59.94 0.1K
10:45 59.94 59.94 59.94 59.94 0.2K
10:46 59.94 59.94 59.94 59.94 0.1K
10:47 59.94 59.94 59.94 59.94 0.2K
10:48 59.94 59.94 59.94 59.94 0.0K
10:49 59.92 59.92 59.92 59.92 0.6K
10:50 59.92 59.92 59.92 59.92 0.0K
10:51 59.92 60.10 59.92 60.10 0.4K
10:52 60.10 60.10 60.10 60.10 0.1K
10:53 60.10 60.14 60.10 60.14 0.8K
10:54 60.14 60.14 60.14 60.14 0.3K
10:55 60.14 60.14 60.14 60.14 0.1K
10:56 60.14 60.30 60.14 60.30 0.2K
10:57 60.30 60.30 60.30 60.30 0.1K
10:58 60.30 60.30 60.30 60.30 0.0K
10:59 60.30 60.30 60.28 60.29 1.0K
11:00 60.29 60.30 60.29 60.30 0.1K
11:01 60.39 60.39 60.37 60.37 0.4K
11:02 60.37 60.37 60.37 60.37 0.5K
11:03 60.37 60.37 60.37 60.37 0.1K
11:04 60.37 60.37 60.37 60.37 0.0K
11:05 60.37 60.37 60.37 60.37 0.1K
11:06 60.37 60.37 60.31 60.31 1.2K
11:07 60.31 60.42 60.31 60.42 0.9K
11:08 60.42 60.42 60.35 60.35 0.6K
11:09 60.22 60.22 60.22 60.22 0.1K
11:10 60.22 60.22 60.22 60.22 0.1K
11:11 60.22 60.23 60.22 60.23 0.3K
11:12 60.23 60.23 60.18 60.18 0.2K
11:13 60.16 60.16 60.16 60.16 0.3K
11:14 60.16 60.16 60.16 60.16 0.0K
11:15 60.24 60.24 60.24 60.24 1.0K
11:16 60.24 60.24 60.24 60.24 0.1K
11:17 60.24 60.24 60.24 60.24 0.1K
11:18 60.24 60.24 60.16 60.16 0.1K
11:19 60.16 60.16 60.16 60.16 0.3K
11:20 60.16 60.16 60.16 60.16 0.0K
11:21 60.16 60.16 60.16 60.16 0.0K
11:22 60.16 60.16 60.16 60.16 0.5K
11:23 60.16 60.16 60.10 60.10 0.9K
11:24 60.10 60.10 60.10 60.10 0.0K
11:25 60.10 60.10 60.07 60.07 0.6K
11:26 60.07 60.07 60.07 60.07 0.1K
11:27 60.07 60.07 60.07 60.07 0.0K
11:28 60.07 60.15 60.07 60.15 0.4K
11:29 60.15 60.19 60.15 60.19 0.5K
11:30 60.19 60.19 60.19 60.19 0.2K
11:31 60.19 60.19 60.19 60.19 0.6K
11:32 60.19 60.19 60.19 60.19 0.0K
11:33 60.19 60.19 60.19 60.19 0.0K
11:34 60.19 60.19 60.19 60.19 0.1K
11:35 60.19 60.19 60.19 60.19 0.2K
11:36 60.19 60.19 60.19 60.19 0.0K
11:37 59.93 59.93 59.89 59.89 1.3K
11:38 59.89 59.89 59.89 59.89 0.1K
11:39 59.89 59.89 59.89 59.89 0.3K
11:40 59.89 59.89 59.89 59.89 0.3K
11:41 59.89 59.89 59.89 59.89 0.3K
11:42 59.89 59.89 59.89 59.89 0.1K
11:43 59.87 59.91 59.87 59.91 0.6K
11:44 59.91 59.91 59.91 59.91 0.1K
11:45 59.91 59.91 59.91 59.91 0.1K
11:46 59.91 59.91 59.91 59.91 0.0K
11:47 59.91 59.91 59.89 59.89 0.3K
11:48 59.89 59.89 59.89 59.89 0.0K
11:49 59.89 59.89 59.89 59.89 0.0K
11:50 59.89 59.89 59.89 59.89 0.2K
11:51 59.82 59.82 59.78 59.78 0.9K
11:52 59.78 59.79 59.76 59.79 0.9K
11:53 59.79 59.86 59.79 59.86 0.9K
11:54 59.86 59.86 59.85 59.85 0.4K
11:55 59.85 59.85 59.85 59.85 0.4K
11:56 59.78 59.78 59.78 59.78 0.8K
11:57 59.78 59.78 59.78 59.78 0.1K
11:58 59.78 59.78 59.77 59.77 0.5K
11:59 59.77 59.77 59.76 59.76 0.4K
12:00 59.76 59.76 59.76 59.76 0.2K
12:01 59.76 59.80 59.76 59.80 1.6K
12:02 59.80 59.80 59.80 59.80 0.1K
12:03 59.80 59.80 59.80 59.80 0.0K
12:04 59.80 59.81 59.80 59.81 1.7K
12:05 59.84 59.84 59.84 59.84 0.3K
12:06 59.84 59.84 59.84 59.84 0.3K
12:07 59.84 59.84 59.84 59.84 0.0K
12:08 59.84 59.84 59.84 59.84 0.0K
12:09 59.84 59.84 59.84 59.84 0.1K
12:10 59.78 59.86 59.78 59.86 1.2K
12:11 59.86 59.93 59.86 59.93 0.3K
12:12 59.93 59.93 59.92 59.92 0.2K
12:13 59.92 59.92 59.92 59.92 0.1K
12:14 59.92 60.09 59.92 60.09 0.1K
12:15 60.09 60.09 60.09 60.09 0.2K
12:16 60.09 60.09 60.09 60.09 0.0K
12:17 60.09 60.09 60.09 60.09 0.0K
12:18 60.13 60.13 60.13 60.13 0.2K
12:19 60.13 60.14 60.13 60.14 0.2K
12:20 60.14 60.28 60.14 60.28 0.4K
12:21 60.20 60.20 60.16 60.16 0.6K
12:22 60.16 60.16 60.16 60.16 0.1K
12:23 60.16 60.16 60.16 60.16 0.1K
12:24 60.16 60.16 60.16 60.16 0.0K
12:25 60.16 60.16 60.16 60.16 0.0K
12:26 60.16 60.16 60.16 60.16 0.4K
12:27 60.16 60.16 60.16 60.16 0.1K
12:28 60.16 60.16 60.16 60.16 0.1K
12:29 60.16 60.16 60.16 60.16 0.1K
12:30 60.16 60.16 60.16 60.16 0.1K
12:31 60.16 60.16 60.08 60.08 0.4K
12:32 60.08 60.08 60.07 60.07 0.4K
12:33 60.07 60.07 60.07 60.07 0.0K
12:34 60.07 60.07 60.07 60.07 0.2K
12:35 60.07 60.07 60.07 60.07 0.2K
12:36 60.07 60.07 60.07 60.07 0.1K
12:37 60.07 60.07 60.05 60.05 1.6K
12:38 60.05 60.05 60.05 60.05 0.4K
12:39 60.05 60.05 60.05 60.05 0.1K
12:40 60.05 60.05 60.05 60.05 0.0K
12:41 60.05 60.05 60.05 60.05 0.0K
12:42 60.05 60.05 60.05 60.05 0.1K
12:43 60.05 60.05 60.05 60.05 0.1K
12:44 60.05 60.05 60.05 60.05 0.1K
12:45 60.05 60.05 59.94 59.94 0.2K
12:46 59.94 59.94 59.94 59.94 0.6K
12:47 59.94 59.94 59.94 59.94 0.1K
12:48 59.94 59.94 59.94 59.94 0.1K
12:49 59.87 59.87 59.87 59.87 0.2K
12:50 59.87 59.87 59.87 59.87 0.1K
12:51 59.87 59.87 59.87 59.87 0.0K
12:52 59.87 59.87 59.87 59.87 0.1K
12:53 59.87 59.87 59.87 59.87 0.0K
12:54 59.87 59.87 59.87 59.87 0.1K
12:55 59.87 59.87 59.87 59.87 0.1K
12:56 59.87 59.87 59.87 59.87 0.0K
12:57 59.87 59.87 59.87 59.87 0.0K
12:58 59.87 59.87 59.87 59.87 0.8K
12:59 59.87 59.91 59.87 59.91 0.7K
13:00 59.91 59.92 59.91 59.91 0.4K
13:01 59.91 59.91 59.90 59.90 0.5K
13:02 59.90 59.90 59.90 59.90 0.3K
13:03 59.90 59.90 59.90 59.90 0.0K
13:04 59.90 59.90 59.90 59.90 0.0K
13:05 59.90 59.96 59.90 59.96 0.4K
13:06 59.96 59.96 59.96 59.96 0.0K
13:07 59.96 59.96 59.96 59.96 0.0K
13:08 59.96 59.96 59.90 59.90 0.9K
13:09 59.90 60.00 59.90 60.00 0.7K
13:10 60.00 60.00 60.00 60.00 0.0K
13:11 60.00 60.00 60.00 60.00 0.0K
13:12 60.00 60.00 60.00 60.00 0.3K
13:13 60.00 60.00 60.00 60.00 0.2K
13:14 60.00 60.00 60.00 60.00 0.1K
13:15 60.00 60.00 60.00 60.00 0.0K
13:16 60.00 60.05 60.00 60.05 0.2K
13:17 60.05 60.05 60.05 60.05 0.0K
13:18 60.05 60.06 60.05 60.06 0.3K
13:19 60.06 60.06 60.06 60.06 0.1K
13:20 60.06 60.06 60.06 60.06 0.0K
13:21 60.06 60.06 60.06 60.06 0.1K
13:22 60.06 60.06 60.06 60.06 0.0K
13:23 60.06 60.06 60.06 60.06 0.2K
13:24 60.06 60.06 60.06 60.06 0.1K
13:25 60.06 60.06 60.06 60.06 0.0K
13:26 60.06 60.06 60.06 60.06 0.1K
13:27 60.06 60.06 60.06 60.06 0.0K
13:28 60.06 60.06 60.06 60.06 0.1K
13:29 60.06 60.06 60.06 60.06 0.0K
13:30 60.06 60.06 60.06 60.06 0.0K
13:31 60.06 60.06 60.06 60.06 0.6K
13:32 60.06 60.06 60.06 60.06 0.0K
13:33 60.06 60.06 60.06 60.06 0.0K
13:34 60.06 60.06 60.06 60.06 0.1K
13:35 60.06 60.06 60.06 60.06 0.1K
13:36 60.06 60.06 60.06 60.06 1.0K
13:37 60.06 60.06 60.02 60.02 0.1K
13:38 60.02 60.02 59.91 59.91 1.1K
13:39 59.91 59.91 59.84 59.87 0.8K
13:40 59.84 59.84 59.84 59.84 0.2K
13:41 59.84 59.84 59.84 59.84 0.3K
13:42 59.84 59.84 59.84 59.84 0.6K
13:43 59.84 59.84 59.84 59.84 0.0K
13:44 59.84 59.84 59.73 59.73 0.5K
13:45 59.73 59.73 59.73 59.73 0.0K
13:46 59.73 59.73 59.73 59.73 0.0K
13:47 59.73 59.73 59.73 59.73 0.1K
13:48 59.73 59.73 59.73 59.73 0.0K
13:49 59.73 59.78 59.73 59.78 0.2K
13:50 59.78 59.78 59.78 59.78 0.1K
13:51 59.78 59.78 59.78 59.78 0.3K
13:52 59.78 59.78 59.78 59.78 0.0K
13:53 59.78 59.84 59.78 59.84 0.5K
13:54 59.84 59.84 59.84 59.84 0.3K
13:55 59.84 59.84 59.84 59.84 0.1K
13:56 59.84 59.84 59.84 59.84 0.0K
13:57 59.84 59.84 59.84 59.84 0.1K
13:58 59.84 59.84 59.84 59.84 0.0K
13:59 59.79 59.79 59.79 59.79 0.2K
14:00 59.79 59.79 59.79 59.79 0.0K
14:01 59.79 59.79 59.79 59.79 0.1K
14:02 59.79 59.79 59.79 59.79 0.1K
14:03 59.79 59.79 59.79 59.79 0.0K
14:04 59.79 59.79 59.79 59.79 0.0K
14:05 59.79 59.81 59.79 59.81 1.2K
14:06 59.81 59.81 59.81 59.81 0.2K
14:07 59.81 59.81 59.81 59.81 0.2K
14:08 59.81 59.81 59.81 59.81 0.1K
14:09 59.81 59.81 59.81 59.81 0.6K
14:10 59.81 59.81 59.81 59.81 0.0K
14:11 59.81 59.90 59.81 59.90 0.2K
14:12 59.92 59.92 59.92 59.92 0.8K
14:13 59.92 59.92 59.92 59.92 0.1K
14:14 59.92 59.92 59.92 59.92 0.1K
14:15 59.92 59.92 59.92 59.92 0.1K
14:16 59.92 59.92 59.85 59.85 0.3K
14:17 59.85 59.85 59.85 59.85 0.1K
14:18 59.85 59.85 59.78 59.78 0.6K
14:19 59.78 59.78 59.78 59.78 0.1K
14:20 59.72 59.75 59.72 59.75 0.4K
14:21 59.75 59.75 59.75 59.75 0.2K
14:22 59.75 59.75 59.75 59.75 0.0K
14:23 59.75 59.75 59.75 59.75 0.0K
14:24 59.75 59.75 59.75 59.75 0.1K
14:25 59.75 59.75 59.75 59.75 0.0K
14:26 59.75 59.75 59.75 59.75 0.2K
14:27 59.75 59.75 59.75 59.75 0.1K
14:28 59.75 59.75 59.75 59.75 0.2K
14:29 59.75 59.84 59.75 59.84 0.1K
14:30 59.84 59.84 59.84 59.84 0.0K
14:31 59.84 59.84 59.84 59.84 0.1K
14:32 59.84 59.84 59.84 59.84 0.1K
14:33 59.84 59.84 59.79 59.79 0.2K
14:34 59.79 59.79 59.79 59.79 0.1K
14:35 59.79 59.79 59.79 59.79 0.0K
14:36 59.79 59.79 59.79 59.79 0.0K
14:37 59.79 59.79 59.79 59.79 0.0K
14:38 59.79 59.90 59.79 59.90 0.2K
14:39 59.90 59.90 59.82 59.82 1.0K
14:40 59.82 59.82 59.82 59.82 0.3K
14:41 59.78 59.78 59.78 59.78 0.3K
14:42 59.78 59.78 59.78 59.78 0.1K
14:43 59.78 59.79 59.78 59.79 1.1K
14:44 59.79 59.79 59.79 59.79 0.0K
14:45 59.79 59.79 59.79 59.79 0.2K
14:46 59.79 59.90 59.79 59.90 0.7K
14:47 59.90 59.90 59.90 59.90 0.1K
14:48 59.90 59.90 59.90 59.90 0.1K
14:49 59.90 59.90 59.90 59.90 0.1K
14:50 59.82 59.82 59.82 59.82 0.2K
14:51 59.82 59.82 59.76 59.76 0.3K
14:52 59.76 59.76 59.76 59.76 0.0K
14:53 59.76 59.76 59.76 59.76 0.1K
14:54 59.76 59.76 59.76 59.76 0.1K
14:55 59.76 59.76 59.76 59.76 0.1K
14:56 59.76 59.77 59.76 59.77 0.2K
14:57 59.77 59.77 59.77 59.77 0.4K
14:58 59.77 59.77 59.77 59.77 0.0K
14:59 59.77 59.77 59.77 59.77 0.3K
15:00 59.77 59.77 59.77 59.77 0.0K
15:01 59.77 59.77 59.77 59.77 0.4K
15:02 59.77 59.77 59.77 59.77 1.1K
15:03 59.77 59.77 59.77 59.77 0.0K
15:04 59.77 59.77 59.64 59.64 0.3K
15:05 59.64 59.64 59.64 59.64 0.0K
15:06 59.64 59.64 59.63 59.63 0.2K
15:07 59.63 59.63 59.63 59.63 0.1K
15:08 59.63 59.63 59.62 59.62 0.2K
15:09 59.62 59.62 59.62 59.62 0.2K
15:10 59.62 59.62 59.55 59.55 0.4K
15:11 59.54 59.54 59.43 59.43 0.3K
15:12 59.43 59.54 59.43 59.54 1.4K
15:13 59.54 59.54 59.53 59.53 0.3K
15:14 59.61 59.61 59.61 59.61 0.2K
15:15 59.61 59.61 59.61 59.61 0.3K
15:16 59.61 59.61 59.61 59.61 0.2K
15:17 59.58 59.58 59.58 59.58 0.1K
15:18 59.58 59.62 59.58 59.62 0.6K
15:19 59.58 59.58 59.58 59.58 0.3K
15:20 59.58 59.58 59.58 59.58 0.4K
15:21 59.58 59.58 59.58 59.58 0.1K
15:22 59.58 59.58 59.50 59.50 0.7K
15:23 59.50 59.50 59.50 59.50 0.2K
15:24 59.37 59.44 59.37 59.44 1.3K
15:25 59.41 59.44 59.41 59.44 0.3K
15:26 59.44 59.44 59.44 59.44 0.4K
15:27 59.47 59.47 59.47 59.47 0.6K
15:28 59.47 59.47 59.44 59.44 0.2K
15:29 59.44 59.51 59.44 59.51 2.1K
15:30 59.51 59.51 59.44 59.44 0.8K
15:31 59.44 59.44 59.44 59.44 0.4K
15:32 59.44 59.44 59.44 59.44 0.2K
15:33 59.44 59.44 59.43 59.43 0.2K
15:34 59.43 59.43 59.43 59.43 0.3K
15:35 59.43 59.45 59.43 59.45 0.3K
15:36 59.45 59.45 59.45 59.45 1.4K
15:37 59.45 59.49 59.41 59.49 1.0K
15:38 59.49 59.49 59.49 59.49 0.2K
15:39 59.49 59.49 59.45 59.45 0.5K
15:40 59.45 59.51 59.45 59.51 1.4K
15:41 59.51 59.55 59.51 59.55 0.5K
15:42 59.56 59.60 59.56 59.60 0.6K
15:43 59.60 59.60 59.60 59.60 0.6K
15:44 59.60 59.60 59.60 59.60 0.6K
15:45 59.60 59.60 59.53 59.53 1.3K
15:46 59.56 59.57 59.56 59.57 1.1K
15:47 59.57 59.57 59.57 59.57 0.6K
15:48 59.57 59.57 59.57 59.57 0.1K
15:49 59.57 59.60 59.57 59.60 1.0K
15:50 59.60 59.60 59.60 59.60 0.8K
15:51 59.57 59.60 59.57 59.57 1.4K
15:52 59.57 59.64 59.57 59.61 3.7K
15:53 59.61 59.61 59.61 59.61 0.7K
15:54 59.61 59.71 59.60 59.71 4.7K
15:55 59.71 59.78 59.71 59.74 0.7K
15:56 59.81 59.84 59.80 59.84 3.4K
15:57 59.84 59.84 59.79 59.79 3.8K
15:58 59.78 59.79 59.78 59.79 2.6K
15:59 59.78 59.83 59.78 59.80 7.4K
16:00 59.80 59.91 59.80 59.86 113.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available