Alarm.com Holdings

ALRM
🏛️ usa →
52.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 61.45 61.98 61.45 61.45 1.8K
09:32 61.45 61.45 61.45 61.45 0.0K
09:33 61.45 61.45 61.45 61.45 0.0K
09:34 61.45 61.45 61.45 61.45 0.0K
09:35 61.45 61.45 61.45 61.45 0.0K
09:36 61.45 61.45 61.38 61.38 0.5K
09:37 61.38 61.38 61.38 61.38 0.0K
09:38 61.38 61.38 61.38 61.38 0.3K
09:39 61.38 61.38 61.38 61.38 0.0K
09:40 61.38 61.38 61.38 61.38 0.0K
09:41 61.32 61.32 61.32 61.32 0.3K
09:42 61.32 61.32 61.32 61.32 0.1K
09:43 61.32 61.32 61.32 61.32 0.0K
09:44 61.32 61.32 61.32 61.32 0.0K
09:45 61.61 61.61 61.61 61.61 0.2K
09:46 61.61 61.61 61.61 61.61 0.0K
09:47 61.50 61.50 61.50 61.50 0.2K
09:48 61.50 61.50 61.50 61.50 0.1K
09:49 61.50 61.50 61.50 61.50 0.0K
09:50 61.50 61.50 61.27 61.50 0.8K
09:51 61.50 61.50 61.50 61.50 0.1K
09:52 61.50 61.50 61.50 61.50 0.4K
09:53 61.50 61.50 61.50 61.50 0.0K
09:54 61.50 61.50 61.50 61.50 0.0K
09:55 61.50 61.50 61.50 61.50 0.0K
09:56 61.50 61.50 61.50 61.50 0.0K
09:57 61.50 61.50 61.50 61.50 0.1K
09:58 61.50 61.50 61.50 61.50 0.0K
09:59 61.50 61.50 61.50 61.50 0.0K
10:00 61.50 61.50 61.50 61.50 0.0K
10:01 61.50 61.50 61.50 61.50 0.0K
10:02 61.50 61.50 61.50 61.50 0.1K
10:03 61.50 61.50 61.50 61.50 0.0K
10:04 61.50 61.50 61.50 61.50 0.1K
10:05 61.50 61.50 61.50 61.50 0.0K
10:06 61.50 61.50 61.50 61.50 0.0K
10:07 61.50 61.50 61.50 61.50 0.0K
10:08 61.50 61.50 61.50 61.50 0.3K
10:09 61.50 61.50 61.50 61.50 0.0K
10:10 61.50 61.50 61.50 61.50 0.1K
10:11 61.50 61.50 61.29 61.29 0.4K
10:12 61.29 61.29 61.29 61.29 0.0K
10:13 61.31 61.31 61.31 61.31 0.7K
10:14 61.31 61.31 61.29 61.29 0.5K
10:15 61.29 61.29 61.27 61.27 0.7K
10:16 61.27 61.27 61.27 61.27 0.0K
10:17 61.27 61.27 61.27 61.27 0.0K
10:18 61.27 61.27 61.27 61.27 0.0K
10:19 61.25 61.25 61.25 61.25 0.1K
10:20 61.25 61.25 61.25 61.25 0.0K
10:21 61.25 61.25 61.25 61.25 0.1K
10:22 61.25 61.25 61.17 61.25 1.1K
10:23 61.25 61.25 61.25 61.25 0.1K
10:24 61.25 61.34 61.25 61.34 0.3K
10:25 61.34 61.34 61.34 61.34 0.1K
10:26 61.34 61.34 61.34 61.34 0.1K
10:27 61.34 61.34 61.34 61.34 0.0K
10:28 61.34 61.34 61.34 61.34 0.1K
10:29 61.34 61.34 61.34 61.34 0.0K
10:30 61.34 61.34 61.34 61.34 0.1K
10:31 61.34 61.34 61.34 61.34 0.0K
10:32 61.34 61.47 61.34 61.47 0.1K
10:33 61.47 61.47 61.47 61.47 0.0K
10:34 61.47 61.48 61.47 61.48 0.2K
10:35 61.48 61.48 61.48 61.48 0.0K
10:36 61.48 61.48 61.48 61.48 0.0K
10:37 61.48 61.48 61.48 61.48 0.0K
10:38 61.48 61.48 61.48 61.48 0.0K
10:39 61.48 61.48 61.48 61.48 0.0K
10:40 61.48 61.48 61.48 61.48 0.0K
10:41 61.48 61.48 61.48 61.48 0.0K
10:42 61.48 61.48 61.48 61.48 0.0K
10:43 61.48 61.48 61.48 61.48 0.0K
10:44 61.48 61.48 61.48 61.48 0.2K
10:45 61.48 61.48 61.23 61.23 2.7K
10:46 61.23 61.23 61.23 61.23 0.0K
10:47 61.23 61.31 61.23 61.31 0.9K
10:48 61.36 61.36 61.36 61.36 0.9K
10:49 61.36 61.36 61.36 61.36 0.2K
10:50 61.36 61.36 61.36 61.36 0.1K
10:51 61.36 61.36 61.36 61.36 0.3K
10:52 61.36 61.51 61.36 61.51 0.2K
10:53 61.51 61.51 61.51 61.51 0.1K
10:54 61.45 61.45 61.45 61.45 0.5K
10:55 61.45 61.45 61.45 61.45 0.0K
10:56 61.45 61.45 61.45 61.45 0.0K
10:57 61.45 61.45 61.45 61.45 0.2K
10:58 61.45 61.45 61.45 61.45 0.0K
10:59 61.45 61.45 61.45 61.45 0.0K
11:00 61.45 61.45 61.45 61.45 0.1K
11:01 61.45 61.45 61.45 61.45 0.3K
11:02 61.45 61.45 61.45 61.45 0.0K
11:03 61.45 61.45 61.45 61.45 0.0K
11:04 61.45 61.45 61.45 61.45 0.3K
11:05 61.45 61.46 61.45 61.46 0.2K
11:06 61.46 61.46 61.46 61.46 0.0K
11:07 61.46 61.46 61.46 61.46 0.0K
11:08 61.46 61.46 61.46 61.46 0.0K
11:09 61.46 61.46 61.46 61.46 0.0K
11:10 61.46 61.46 61.46 61.46 0.0K
11:11 61.46 61.46 61.46 61.46 0.0K
11:12 61.46 61.46 61.46 61.46 0.0K
11:13 61.46 61.46 61.46 61.46 0.0K
11:14 61.46 61.53 61.46 61.53 0.1K
11:15 61.53 61.53 61.53 61.53 0.4K
11:16 61.53 61.53 61.53 61.53 0.1K
11:17 61.53 61.53 61.53 61.53 0.2K
11:18 61.53 61.53 61.53 61.53 0.0K
11:19 61.53 61.53 61.53 61.53 0.1K
11:20 61.53 61.53 61.45 61.45 0.3K
11:21 61.45 61.45 61.45 61.45 0.0K
11:22 61.45 61.45 61.45 61.45 0.1K
11:23 61.45 61.45 61.45 61.45 0.0K
11:24 61.45 61.45 61.45 61.45 0.0K
11:25 61.45 61.45 61.45 61.45 0.1K
11:26 61.45 61.45 61.39 61.40 0.3K
11:27 61.40 61.40 61.40 61.40 0.2K
11:28 61.40 61.40 61.40 61.40 0.0K
11:29 61.41 61.41 61.41 61.41 0.1K
11:30 61.41 61.41 61.41 61.41 0.0K
11:31 61.41 61.45 61.41 61.45 0.2K
11:32 61.45 61.45 61.45 61.45 0.0K
11:33 61.45 61.45 61.45 61.45 0.1K
11:34 61.45 61.45 61.45 61.45 0.0K
11:35 61.45 61.45 61.45 61.45 0.0K
11:36 61.45 61.45 61.35 61.35 0.4K
11:37 61.35 61.35 61.35 61.35 0.3K
11:38 61.28 61.28 61.28 61.28 0.1K
11:39 61.28 61.28 61.28 61.28 0.1K
11:40 61.28 61.28 61.28 61.28 0.0K
11:41 61.28 61.31 61.28 61.31 1.1K
11:42 61.31 61.31 61.31 61.31 0.0K
11:43 61.31 61.31 61.31 61.31 0.1K
11:44 61.31 61.31 61.31 61.31 0.1K
11:45 61.31 61.31 61.31 61.31 0.0K
11:46 61.31 61.31 61.23 61.23 0.5K
11:47 61.23 61.23 61.23 61.23 0.1K
11:48 61.23 61.23 61.23 61.23 0.0K
11:49 61.23 61.23 61.23 61.23 0.0K
11:50 61.23 61.23 61.23 61.23 0.0K
11:51 61.23 61.23 61.23 61.23 0.0K
11:52 61.23 61.25 61.23 61.25 0.2K
11:53 61.25 61.25 61.25 61.25 0.0K
11:54 61.25 61.25 61.25 61.25 0.1K
11:55 61.25 61.25 61.25 61.25 0.0K
11:56 61.27 61.27 61.27 61.27 0.3K
11:57 61.27 61.27 61.27 61.27 0.0K
11:58 61.27 61.27 61.27 61.27 0.0K
11:59 61.27 61.27 61.27 61.27 0.1K
12:00 61.27 61.27 61.27 61.27 0.0K
12:01 61.27 61.27 61.27 61.27 0.0K
12:02 61.27 61.27 61.27 61.27 0.0K
12:03 61.27 61.27 61.27 61.27 0.0K
12:04 61.27 61.27 61.27 61.27 0.0K
12:05 61.27 61.27 61.27 61.27 0.4K
12:06 61.27 61.27 61.27 61.27 0.6K
12:07 61.27 61.27 61.27 61.27 0.0K
12:08 61.27 61.27 61.27 61.27 0.0K
12:09 61.27 61.27 61.27 61.27 0.3K
12:10 61.20 61.20 61.20 61.20 0.6K
12:11 61.20 61.20 61.20 61.20 0.4K
12:12 61.20 61.20 61.20 61.20 0.1K
12:13 61.20 61.20 61.20 61.20 0.1K
12:14 61.20 61.20 61.20 61.20 0.1K
12:15 61.20 61.20 61.20 61.20 0.0K
12:16 61.20 61.20 61.20 61.20 0.0K
12:17 61.20 61.20 61.20 61.20 0.1K
12:18 61.20 61.20 61.17 61.17 0.2K
12:19 61.17 61.25 61.17 61.25 0.3K
12:20 61.25 61.25 61.25 61.25 0.0K
12:21 61.25 61.25 61.25 61.25 0.0K
12:22 61.25 61.29 61.25 61.29 0.2K
12:23 61.29 61.29 61.29 61.29 0.2K
12:24 61.29 61.29 61.29 61.29 0.0K
12:25 61.29 61.29 61.29 61.29 0.0K
12:26 61.29 61.33 61.29 61.33 0.1K
12:27 61.33 61.33 61.33 61.33 0.2K
12:28 61.33 61.33 61.33 61.33 0.1K
12:29 61.33 61.33 61.33 61.33 0.0K
12:30 61.33 61.40 61.33 61.40 0.1K
12:31 61.40 61.40 61.40 61.40 0.8K
12:32 61.40 61.40 61.40 61.40 0.0K
12:33 61.40 61.40 61.40 61.40 0.0K
12:34 61.40 61.40 61.40 61.40 0.7K
12:35 61.40 61.40 61.40 61.40 0.0K
12:36 61.40 61.40 61.40 61.40 0.0K
12:37 61.40 61.40 61.40 61.40 0.1K
12:38 61.40 61.45 61.40 61.45 0.1K
12:39 61.45 61.45 61.45 61.45 0.2K
12:40 61.45 61.45 61.45 61.45 0.0K
12:41 61.45 61.45 61.45 61.45 0.0K
12:42 61.45 61.45 61.45 61.45 0.3K
12:43 61.45 61.45 61.45 61.45 0.0K
12:44 61.45 61.45 61.45 61.45 0.2K
12:45 61.45 61.45 61.45 61.45 0.0K
12:46 61.45 61.45 61.45 61.45 0.0K
12:47 61.45 61.45 61.45 61.45 0.1K
12:48 61.45 61.45 61.45 61.45 0.0K
12:49 61.44 61.48 61.44 61.48 0.6K
12:50 61.48 61.48 61.48 61.48 0.0K
12:51 61.48 61.48 61.48 61.48 0.1K
12:52 61.48 61.48 61.48 61.48 0.1K
12:53 61.48 61.48 61.48 61.48 0.0K
12:54 61.48 61.48 61.48 61.48 0.1K
12:55 61.48 61.48 61.48 61.48 0.0K
12:56 61.51 61.51 61.51 61.51 1.6K
12:57 61.51 61.51 61.51 61.51 0.0K
12:58 61.51 61.51 61.51 61.51 0.0K
12:59 61.51 61.51 61.51 61.51 0.1K
13:00 61.51 61.51 61.51 61.51 0.0K
13:01 61.51 61.51 61.51 61.51 0.3K
13:02 61.51 61.51 61.51 61.51 0.1K
13:03 61.51 61.51 61.51 61.51 0.2K
13:04 61.51 61.51 61.51 61.51 0.1K
13:05 61.51 61.51 61.51 61.51 0.2K
13:06 61.51 61.51 61.51 61.51 0.0K
13:07 61.51 61.51 61.51 61.51 0.1K
13:08 61.51 61.51 61.51 61.51 0.0K
13:09 61.51 61.51 61.51 61.51 0.1K
13:10 61.51 61.51 61.51 61.51 0.1K
13:11 61.51 61.51 61.51 61.51 0.0K
13:12 61.51 61.51 61.51 61.51 0.0K
13:13 61.51 61.54 61.51 61.54 0.3K
13:14 61.54 61.54 61.54 61.54 0.5K
13:15 61.54 61.54 61.54 61.54 0.1K
13:16 61.54 61.54 61.54 61.54 0.0K
13:17 61.54 61.54 61.54 61.54 0.0K
13:18 61.54 61.54 61.54 61.54 0.0K
13:19 61.54 61.54 61.50 61.50 0.4K
13:20 61.50 61.50 61.49 61.49 1.0K
13:21 61.49 61.49 61.36 61.36 1.4K
13:22 61.36 61.36 61.36 61.36 0.3K
13:23 61.36 61.36 61.36 61.36 0.3K
13:24 61.36 61.36 61.36 61.36 0.1K
13:25 61.36 61.36 61.36 61.36 0.2K
13:26 61.36 61.36 61.36 61.36 0.1K
13:27 61.36 61.36 61.36 61.36 0.5K
13:28 61.36 61.36 61.10 61.10 0.2K
13:29 61.10 61.11 61.10 61.11 0.2K
13:30 61.11 61.11 61.11 61.11 0.0K
13:31 61.11 61.11 61.11 61.11 0.1K
13:32 61.11 61.11 61.11 61.11 0.0K
13:33 61.11 61.11 61.09 61.09 0.1K
13:34 61.09 61.09 60.95 60.95 0.8K
13:35 60.95 60.95 60.95 60.95 0.3K
13:36 60.95 60.95 60.95 60.95 0.2K
13:37 60.95 60.95 60.95 60.95 0.4K
13:38 60.95 60.95 60.73 60.78 2.6K
13:39 60.76 60.76 60.75 60.75 0.8K
13:40 60.75 60.81 60.75 60.81 0.2K
13:41 60.81 60.81 60.81 60.81 0.0K
13:42 60.81 60.81 60.81 60.81 0.1K
13:43 60.81 60.81 60.81 60.81 0.0K
13:44 60.81 60.84 60.81 60.84 0.6K
13:45 60.84 60.84 60.84 60.84 0.2K
13:46 60.84 60.84 60.84 60.84 0.0K
13:47 60.84 60.84 60.84 60.84 0.2K
13:48 60.84 60.84 60.84 60.84 1.7K
13:49 60.84 60.84 60.84 60.84 0.0K
13:50 60.84 60.84 60.84 60.84 0.0K
13:51 60.85 60.85 60.85 60.85 0.6K
13:52 60.85 60.90 60.85 60.90 0.2K
13:53 60.84 60.84 60.84 60.84 0.6K
13:54 60.80 60.87 60.80 60.87 1.8K
13:55 60.87 60.87 60.83 60.83 0.6K
13:56 60.83 60.83 60.83 60.83 0.0K
13:57 60.83 60.83 60.83 60.83 0.1K
13:58 60.83 60.83 60.83 60.83 0.0K
13:59 60.83 60.83 60.83 60.83 0.2K
14:00 60.83 60.83 60.83 60.83 0.1K
14:01 60.83 60.83 60.72 60.72 0.7K
14:02 60.72 60.75 60.69 60.75 0.3K
14:03 60.75 60.75 60.75 60.75 0.1K
14:04 60.75 60.75 60.75 60.75 0.3K
14:05 60.75 60.75 60.72 60.72 0.3K
14:06 60.72 60.72 60.71 60.71 0.4K
14:07 60.71 60.71 60.71 60.71 0.3K
14:08 60.71 60.71 60.71 60.71 0.0K
14:09 60.71 60.71 60.58 60.64 0.9K
14:10 60.64 60.72 60.64 60.72 0.5K
14:11 60.72 60.72 60.72 60.72 0.1K
14:12 60.72 60.72 60.72 60.72 0.1K
14:13 60.72 60.72 60.72 60.72 0.0K
14:14 60.72 60.80 60.72 60.80 0.4K
14:15 60.80 60.87 60.80 60.87 0.2K
14:16 60.87 60.87 60.87 60.87 0.1K
14:17 60.87 60.87 60.87 60.87 0.0K
14:18 60.87 60.87 60.87 60.87 0.5K
14:19 60.87 60.87 60.72 60.72 0.7K
14:20 60.72 60.72 60.72 60.72 0.0K
14:21 60.72 60.72 60.72 60.72 0.3K
14:22 60.72 60.72 60.72 60.72 0.1K
14:23 60.72 60.72 60.72 60.72 0.3K
14:24 60.72 60.72 60.72 60.72 0.0K
14:25 60.72 60.73 60.72 60.73 0.2K
14:26 60.73 60.73 60.73 60.73 0.0K
14:27 60.73 60.73 60.73 60.73 0.0K
14:28 60.73 60.73 60.72 60.72 0.5K
14:29 60.72 60.72 60.72 60.72 0.1K
14:30 60.72 60.72 60.72 60.72 0.0K
14:31 60.72 60.87 60.72 60.87 0.3K
14:32 60.87 60.87 60.87 60.87 0.2K
14:33 60.87 60.87 60.87 60.87 0.5K
14:34 60.87 60.87 60.87 60.87 0.0K
14:35 60.87 60.87 60.87 60.87 0.1K
14:36 60.87 60.90 60.87 60.90 0.4K
14:37 60.90 60.90 60.80 60.80 0.7K
14:38 60.80 60.80 60.75 60.75 0.3K
14:39 60.75 60.75 60.75 60.75 0.1K
14:40 60.75 60.75 60.75 60.75 0.0K
14:41 60.75 60.75 60.74 60.74 0.4K
14:42 60.74 60.74 60.74 60.74 0.1K
14:43 60.74 60.77 60.74 60.77 0.2K
14:44 60.77 60.77 60.67 60.67 0.5K
14:45 60.67 60.67 60.67 60.67 0.2K
14:46 60.67 60.67 60.65 60.65 0.5K
14:47 60.65 60.65 60.52 60.52 2.5K
14:48 60.52 60.52 60.52 60.52 0.2K
14:49 60.55 60.55 60.51 60.51 2.5K
14:50 60.51 60.51 60.51 60.51 0.2K
14:51 60.51 60.51 60.51 60.51 0.3K
14:52 60.51 60.51 60.51 60.51 0.0K
14:53 60.51 60.59 60.51 60.59 0.8K
14:54 60.59 60.59 60.52 60.52 0.8K
14:55 60.47 60.47 60.47 60.47 0.4K
14:56 60.60 60.60 60.56 60.56 0.5K
14:57 60.56 60.59 60.56 60.59 1.5K
14:58 60.59 60.61 60.59 60.61 0.6K
14:59 60.61 60.61 60.61 60.61 0.1K
15:00 60.58 60.58 60.58 60.58 0.2K
15:01 60.56 60.56 60.56 60.56 0.9K
15:02 60.56 60.56 60.47 60.47 0.6K
15:03 60.50 60.50 60.50 60.50 0.6K
15:04 60.50 60.50 60.50 60.50 0.0K
15:05 60.50 60.50 60.38 60.38 0.9K
15:06 60.42 60.42 60.42 60.42 0.9K
15:07 60.42 60.42 60.42 60.42 0.0K
15:08 60.42 60.42 60.39 60.39 0.6K
15:09 60.39 60.39 60.33 60.33 0.8K
15:10 60.33 60.39 60.33 60.39 0.6K
15:11 60.39 60.39 60.39 60.39 0.0K
15:12 60.39 60.39 60.36 60.36 0.2K
15:13 60.32 60.32 60.29 60.29 1.2K
15:14 60.29 60.29 60.29 60.29 0.1K
15:15 60.29 60.29 60.29 60.29 0.0K
15:16 60.29 60.29 60.29 60.29 0.5K
15:17 60.29 60.29 60.29 60.29 0.2K
15:18 60.29 60.29 60.29 60.29 0.5K
15:19 60.29 60.29 60.29 60.29 0.1K
15:20 60.29 60.29 60.29 60.29 0.2K
15:21 60.29 60.36 60.29 60.36 0.5K
15:22 60.36 60.36 60.36 60.36 0.1K
15:23 60.34 60.34 60.34 60.34 0.8K
15:24 60.34 60.35 60.34 60.35 0.5K
15:25 60.37 60.40 60.37 60.40 0.5K
15:26 60.40 60.40 60.33 60.33 0.9K
15:27 60.33 60.33 60.33 60.33 0.0K
15:28 60.33 60.33 60.33 60.33 0.1K
15:29 60.33 60.33 60.27 60.27 0.6K
15:30 60.27 60.27 60.27 60.27 0.2K
15:31 60.30 60.30 60.30 60.30 0.5K
15:32 60.30 60.32 60.30 60.32 0.2K
15:33 60.32 60.38 60.32 60.38 1.0K
15:34 60.38 60.38 60.38 60.38 0.7K
15:35 60.38 60.39 60.38 60.39 0.3K
15:36 60.39 60.41 60.39 60.41 1.9K
15:37 60.42 60.42 60.42 60.42 1.2K
15:38 60.43 60.43 60.43 60.43 0.9K
15:39 60.43 60.43 60.43 60.43 0.4K
15:40 60.38 60.38 60.34 60.34 0.9K
15:41 60.34 60.43 60.34 60.43 0.7K
15:42 60.43 60.45 60.43 60.44 1.0K
15:43 60.44 60.44 60.44 60.44 0.1K
15:44 60.44 60.44 60.44 60.44 0.9K
15:45 60.44 60.46 60.44 60.46 0.7K
15:46 60.44 60.60 60.44 60.60 5.0K
15:47 60.59 60.60 60.59 60.60 1.8K
15:48 60.60 60.64 60.60 60.64 1.2K
15:49 60.64 60.64 60.64 60.64 0.6K
15:50 60.64 60.70 60.64 60.70 0.5K
15:51 60.67 60.67 60.65 60.66 2.1K
15:52 60.66 60.71 60.66 60.69 4.7K
15:53 60.69 60.72 60.69 60.72 0.5K
15:54 60.72 60.72 60.60 60.67 3.2K
15:55 60.67 60.67 60.59 60.64 4.1K
15:56 60.64 60.69 60.64 60.66 3.0K
15:57 60.64 60.69 60.64 60.64 2.4K
15:58 60.56 60.62 60.56 60.62 2.2K
15:59 60.62 60.62 60.59 60.60 2.6K
16:00 60.60 60.67 60.60 60.67 100.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available