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 63.36 63.36 62.01 63.36 1.8K
09:32 63.36 63.36 63.36 63.36 0.0K
09:33 63.36 63.36 63.36 63.36 0.0K
09:34 63.36 63.36 63.36 63.36 0.2K
09:35 63.36 63.36 62.84 62.84 0.1K
09:36 62.87 62.87 62.75 62.75 1.4K
09:37 62.75 62.75 62.75 62.75 0.1K
09:38 62.75 62.75 62.62 62.62 0.2K
09:39 62.62 62.62 62.62 62.62 0.1K
09:40 62.62 62.62 62.62 62.62 0.0K
09:41 62.62 62.70 62.62 62.70 0.5K
09:42 62.84 62.84 62.65 62.65 1.6K
09:43 62.84 62.84 62.83 62.83 1.1K
09:44 62.83 62.83 62.83 62.83 0.3K
09:45 62.83 62.83 62.83 62.83 0.5K
09:46 62.83 62.83 62.80 62.80 0.7K
09:47 62.80 62.80 62.80 62.80 0.4K
09:48 62.80 62.80 62.80 62.80 0.3K
09:49 62.80 62.80 62.80 62.80 0.0K
09:50 62.80 62.80 62.80 62.80 0.0K
09:51 62.80 62.81 62.80 62.81 0.2K
09:52 62.80 62.80 62.72 62.72 0.2K
09:53 62.80 62.80 62.80 62.80 0.3K
09:54 62.80 62.80 62.80 62.80 0.0K
09:55 62.80 62.80 62.80 62.80 0.2K
09:56 62.80 62.80 62.80 62.80 0.0K
09:57 62.80 62.80 62.80 62.80 0.0K
09:58 62.80 62.80 62.79 62.79 0.3K
09:59 62.79 62.79 62.79 62.79 0.1K
10:00 62.79 62.80 62.79 62.80 0.3K
10:01 62.32 62.32 62.32 62.32 2.6K
10:02 62.58 62.59 62.58 62.59 3.1K
10:03 62.56 62.56 62.31 62.31 1.3K
10:04 62.31 62.31 62.31 62.31 0.1K
10:05 62.31 62.31 62.31 62.31 0.0K
10:06 62.03 62.03 62.03 62.03 0.6K
10:07 62.03 62.31 62.03 62.21 1.7K
10:08 62.13 62.13 62.08 62.08 1.0K
10:09 62.08 62.08 62.08 62.08 0.0K
10:10 62.01 62.01 62.01 62.01 0.1K
10:11 62.01 62.01 62.01 62.01 0.0K
10:12 61.95 61.95 61.69 61.89 0.6K
10:13 61.89 61.89 61.53 61.53 0.3K
10:14 61.53 61.60 61.53 61.60 0.2K
10:15 61.60 61.60 61.60 61.60 0.1K
10:16 61.60 61.60 61.60 61.60 0.1K
10:17 61.60 61.60 61.60 61.60 0.0K
10:18 61.60 61.60 61.60 61.60 0.1K
10:19 61.60 61.60 61.60 61.60 0.0K
10:20 61.60 61.60 61.60 61.60 0.1K
10:21 61.60 61.60 61.60 61.60 0.2K
10:22 61.60 61.60 61.46 61.46 0.3K
10:23 61.69 61.96 61.69 61.96 1.3K
10:24 61.91 62.23 61.91 62.23 1.0K
10:25 62.23 62.23 62.23 62.23 0.0K
10:26 62.23 62.23 62.23 62.23 0.3K
10:27 62.23 62.23 62.23 62.23 0.0K
10:28 62.23 62.23 62.23 62.23 0.1K
10:29 62.23 62.23 62.23 62.23 0.0K
10:30 62.23 62.23 62.23 62.23 0.0K
10:31 62.23 62.23 62.23 62.23 0.1K
10:32 62.23 62.23 62.23 62.23 0.0K
10:33 62.23 62.23 62.23 62.23 0.0K
10:34 62.23 62.23 62.23 62.23 0.0K
10:35 62.23 62.23 62.13 62.13 0.2K
10:36 62.13 62.13 62.13 62.13 0.5K
10:37 62.13 62.13 62.13 62.13 0.4K
10:38 62.13 62.13 62.13 62.13 0.0K
10:39 62.13 62.13 62.13 62.13 0.1K
10:40 62.13 62.13 62.13 62.13 0.1K
10:41 62.25 62.25 62.25 62.25 0.1K
10:42 62.25 62.25 62.25 62.25 0.0K
10:43 62.25 62.25 62.11 62.11 0.1K
10:44 62.11 62.14 62.11 62.14 0.2K
10:45 62.14 62.14 62.14 62.14 0.1K
10:46 62.14 62.19 62.14 62.19 2.4K
10:47 62.39 62.39 62.39 62.39 1.2K
10:48 62.39 62.39 62.39 62.39 0.1K
10:49 62.39 62.39 62.39 62.39 0.8K
10:50 62.39 62.39 62.17 62.17 0.8K
10:51 62.17 62.17 62.17 62.17 0.0K
10:52 62.17 62.17 62.17 62.17 0.1K
10:53 62.17 62.17 62.17 62.17 0.1K
10:54 62.17 62.17 62.13 62.13 2.0K
10:55 62.13 62.13 61.96 61.96 0.3K
10:56 61.96 62.13 61.96 62.13 0.5K
10:57 62.13 62.13 62.13 62.13 0.1K
10:58 62.13 62.13 62.12 62.12 0.2K
10:59 62.12 62.12 62.12 62.12 0.1K
11:00 62.20 62.20 62.20 62.20 0.4K
11:01 62.20 62.20 62.20 62.20 0.5K
11:02 62.20 62.20 62.12 62.12 0.4K
11:03 62.12 62.28 62.12 62.28 0.2K
11:04 62.13 62.13 62.13 62.13 0.3K
11:05 62.13 62.13 62.13 62.13 0.1K
11:06 62.13 62.13 62.04 62.04 0.3K
11:07 62.04 62.04 62.04 62.04 0.1K
11:08 62.04 62.04 62.04 62.04 0.1K
11:09 62.04 62.04 62.04 62.04 0.0K
11:10 62.04 62.04 62.04 62.04 0.1K
11:11 62.04 62.04 62.04 62.04 0.2K
11:12 62.04 62.13 62.04 62.13 0.1K
11:13 62.13 62.13 62.13 62.13 0.0K
11:14 62.30 62.30 62.30 62.30 0.7K
11:15 62.30 62.30 62.30 62.30 0.0K
11:16 62.19 62.19 62.19 62.19 0.2K
11:17 62.19 62.19 62.19 62.19 0.1K
11:18 62.19 62.19 62.19 62.19 0.2K
11:19 62.19 62.39 62.19 62.39 0.6K
11:20 62.39 62.44 62.39 62.44 0.2K
11:21 62.44 62.44 62.44 62.44 0.1K
11:22 62.44 62.44 62.44 62.44 0.0K
11:23 62.44 62.44 62.23 62.23 0.2K
11:24 62.23 62.23 62.23 62.23 0.1K
11:25 62.30 62.30 62.30 62.30 0.2K
11:26 62.18 62.18 62.18 62.18 0.3K
11:27 62.18 62.18 62.18 62.18 0.1K
11:28 62.18 62.18 62.18 62.18 0.0K
11:29 62.18 62.18 62.18 62.18 0.2K
11:30 62.18 62.18 62.18 62.18 0.0K
11:31 62.18 62.18 62.18 62.18 0.0K
11:32 62.18 62.18 62.18 62.18 0.1K
11:33 62.18 62.18 62.18 62.18 0.0K
11:34 62.18 62.18 62.18 62.18 0.1K
11:35 62.18 62.18 62.18 62.18 0.1K
11:36 62.18 62.18 62.18 62.18 0.0K
11:37 62.18 62.28 62.18 62.28 0.3K
11:38 62.28 62.28 62.28 62.28 0.1K
11:39 62.28 62.28 62.28 62.28 0.2K
11:40 62.28 62.28 62.28 62.28 0.3K
11:41 62.28 62.28 62.28 62.28 0.1K
11:42 62.28 62.28 62.28 62.28 0.1K
11:43 62.28 62.28 62.25 62.25 0.5K
11:44 62.25 62.25 62.25 62.25 1.1K
11:45 62.25 62.25 62.21 62.21 2.1K
11:46 62.16 62.17 62.16 62.17 2.0K
11:47 62.17 62.17 62.16 62.16 1.0K
11:48 62.16 62.19 62.16 62.19 1.4K
11:49 62.19 62.19 62.19 62.19 0.0K
11:50 62.19 62.19 62.16 62.16 0.3K
11:51 62.16 62.16 62.16 62.16 0.2K
11:52 62.19 62.19 62.19 62.19 0.3K
11:53 62.19 62.19 62.19 62.19 0.0K
11:54 62.19 62.19 62.19 62.19 0.1K
11:55 62.19 62.19 62.19 62.19 0.1K
11:56 62.19 62.19 62.19 62.19 0.1K
11:57 62.19 62.19 62.19 62.19 0.1K
11:58 62.19 62.19 62.19 62.19 0.6K
11:59 62.19 62.19 62.19 62.19 0.0K
12:00 62.19 62.19 62.19 62.19 0.1K
12:01 62.19 62.19 62.19 62.19 0.2K
12:02 62.19 62.19 62.19 62.19 0.1K
12:03 62.19 62.19 62.19 62.19 0.1K
12:04 62.19 62.19 62.19 62.19 0.0K
12:05 62.19 62.19 62.19 62.19 0.1K
12:06 62.19 62.19 62.19 62.19 0.0K
12:07 62.19 62.19 62.19 62.19 0.1K
12:08 62.19 62.29 62.19 62.29 0.8K
12:09 62.26 62.26 62.26 62.26 0.1K
12:10 62.26 62.26 62.26 62.26 0.2K
12:11 62.26 62.26 62.26 62.26 0.1K
12:12 62.26 62.26 62.26 62.26 0.3K
12:13 62.26 62.26 62.26 62.26 0.3K
12:14 62.26 62.26 62.26 62.26 0.0K
12:15 62.26 62.26 62.26 62.26 0.0K
12:16 62.26 62.26 62.21 62.21 0.3K
12:17 62.21 62.21 62.21 62.21 0.0K
12:18 62.21 62.21 62.21 62.21 0.2K
12:19 62.21 62.21 62.21 62.21 0.1K
12:20 62.21 62.21 62.21 62.21 0.1K
12:21 62.21 62.21 62.21 62.21 0.1K
12:22 62.21 62.21 62.21 62.21 0.0K
12:23 62.21 62.21 62.21 62.21 0.0K
12:24 62.21 62.21 62.21 62.21 0.0K
12:25 62.21 62.21 62.21 62.21 0.4K
12:26 62.21 62.21 62.21 62.21 0.0K
12:27 62.21 62.27 62.21 62.27 0.8K
12:28 62.27 62.27 62.27 62.27 0.2K
12:29 62.27 62.27 62.27 62.27 0.0K
12:30 62.27 62.27 62.27 62.27 0.0K
12:31 62.22 62.22 62.22 62.22 0.2K
12:32 62.22 62.28 62.18 62.18 0.6K
12:33 62.18 62.18 62.18 62.18 0.0K
12:34 62.22 62.22 62.22 62.22 0.8K
12:35 62.22 62.22 62.22 62.22 0.1K
12:36 62.22 62.27 62.22 62.27 0.1K
12:37 62.27 62.27 62.27 62.27 0.1K
12:38 62.27 62.27 62.27 62.27 0.0K
12:39 62.27 62.27 62.27 62.27 0.1K
12:40 62.27 62.27 62.27 62.27 0.1K
12:41 62.27 62.27 62.27 62.27 0.0K
12:42 62.27 62.27 62.27 62.27 0.0K
12:43 62.27 62.27 62.27 62.27 0.0K
12:44 62.25 62.25 62.21 62.21 0.4K
12:45 62.21 62.21 62.21 62.21 0.2K
12:46 62.21 62.29 62.21 62.29 0.8K
12:47 62.29 62.29 62.29 62.29 0.1K
12:48 62.29 62.29 62.18 62.18 6.2K
12:49 62.05 62.05 62.05 62.05 1.3K
12:50 62.05 62.05 62.05 62.05 0.1K
12:51 62.05 62.05 62.05 62.05 0.3K
12:52 62.05 62.05 62.05 62.05 0.0K
12:53 61.97 61.97 61.97 61.97 0.3K
12:54 61.97 61.97 61.94 61.94 0.3K
12:55 61.94 61.94 61.94 61.94 0.1K
12:56 61.94 61.94 61.94 61.94 0.2K
12:57 61.97 61.97 61.97 61.97 0.1K
12:58 61.97 61.97 61.97 61.97 0.2K
12:59 61.97 61.97 61.97 61.97 0.1K
13:00 61.97 61.97 61.97 61.97 0.1K
13:01 61.97 61.97 61.97 61.97 0.0K
13:02 61.97 61.97 61.97 61.97 0.0K
13:03 61.97 61.97 61.97 61.97 0.0K
13:04 61.97 61.97 61.97 61.97 0.1K
13:05 61.97 61.97 61.97 61.97 0.2K
13:06 61.97 61.97 61.97 61.97 0.1K
13:07 61.97 62.02 61.97 62.02 0.6K
13:08 62.02 62.02 62.02 62.02 0.1K
13:09 62.02 62.02 62.02 62.02 0.0K
13:10 62.02 62.03 62.02 62.03 0.2K
13:11 62.03 62.03 62.03 62.03 0.0K
13:12 62.03 62.03 62.03 62.03 0.1K
13:13 62.03 62.10 62.03 62.10 0.5K
13:14 62.10 62.10 62.10 62.10 0.1K
13:15 62.10 62.10 62.10 62.10 0.0K
13:16 62.10 62.10 62.10 62.10 0.0K
13:17 62.10 62.10 62.10 62.10 0.0K
13:18 62.10 62.10 62.10 62.10 0.0K
13:19 62.10 62.10 62.10 62.10 0.1K
13:20 62.10 62.10 62.10 62.10 0.1K
13:21 62.10 62.10 62.10 62.10 0.0K
13:22 62.06 62.09 62.06 62.09 0.4K
13:23 62.09 62.09 62.08 62.08 1.0K
13:24 62.08 62.13 62.08 62.13 0.5K
13:25 62.13 62.13 62.13 62.13 0.0K
13:26 62.13 62.13 62.13 62.13 0.0K
13:27 62.13 62.13 62.13 62.13 0.0K
13:28 62.13 62.13 62.13 62.13 0.0K
13:29 62.13 62.13 62.05 62.05 0.4K
13:30 62.05 62.05 62.05 62.05 0.0K
13:31 62.05 62.08 62.05 62.08 1.4K
13:32 62.08 62.08 62.08 62.08 0.0K
13:33 62.08 62.08 62.08 62.08 0.0K
13:34 62.08 62.08 62.08 62.08 0.1K
13:35 62.08 62.08 62.08 62.08 0.1K
13:36 62.08 62.13 62.08 62.13 0.4K
13:37 62.13 62.13 62.13 62.13 0.0K
13:38 62.13 62.13 62.13 62.13 0.2K
13:39 62.13 62.13 62.13 62.13 0.1K
13:40 62.13 62.13 62.13 62.13 0.0K
13:41 62.13 62.13 62.12 62.12 1.3K
13:42 62.12 62.12 62.12 62.12 1.2K
13:43 62.12 62.12 62.12 62.12 0.1K
13:44 62.12 62.12 62.12 62.12 0.2K
13:45 62.12 62.12 62.12 62.12 0.0K
13:46 62.12 62.12 62.12 62.12 0.0K
13:47 62.06 62.06 62.06 62.06 0.7K
13:48 62.06 62.06 62.06 62.06 0.0K
13:49 62.06 62.06 62.06 62.06 0.0K
13:50 62.06 62.06 62.06 62.06 0.1K
13:51 62.06 62.06 62.06 62.06 0.1K
13:52 62.06 62.06 62.06 62.06 0.1K
13:53 62.06 62.06 62.06 62.06 0.0K
13:54 62.06 62.06 62.00 62.00 0.5K
13:55 62.00 62.00 61.99 61.99 0.3K
13:56 61.99 61.99 61.99 61.99 0.2K
13:57 61.99 61.99 61.99 61.99 0.1K
13:58 61.99 61.99 61.99 61.99 0.1K
13:59 61.99 61.99 61.99 61.99 0.1K
14:00 61.90 61.90 61.90 61.90 0.3K
14:01 61.90 61.93 61.90 61.93 1.4K
14:02 61.93 61.93 61.93 61.93 0.0K
14:03 61.92 61.92 61.92 61.92 0.2K
14:04 61.92 61.93 61.92 61.93 0.2K
14:05 61.93 61.93 61.93 61.93 0.1K
14:06 61.93 61.93 61.93 61.93 0.1K
14:07 61.93 61.93 61.93 61.93 0.0K
14:08 61.93 61.93 61.93 61.93 0.1K
14:09 61.93 61.93 61.93 61.93 0.2K
14:10 61.93 61.93 61.93 61.93 0.0K
14:11 61.93 61.93 61.93 61.93 0.0K
14:12 61.93 61.95 61.93 61.95 0.2K
14:13 61.95 61.95 61.89 61.89 1.0K
14:14 61.89 61.89 61.87 61.87 0.5K
14:15 61.91 61.93 61.91 61.93 1.0K
14:16 61.93 61.93 61.93 61.93 0.0K
14:17 61.93 61.96 61.93 61.96 0.2K
14:18 61.96 61.96 61.96 61.96 0.2K
14:19 62.00 62.00 62.00 62.00 0.2K
14:20 62.00 62.00 62.00 62.00 0.0K
14:21 62.00 62.00 62.00 62.00 0.0K
14:22 62.00 62.00 62.00 62.00 0.5K
14:23 62.00 62.00 62.00 62.00 0.0K
14:24 62.00 62.00 62.00 62.00 0.1K
14:25 61.86 61.86 61.86 61.86 0.8K
14:26 61.86 61.86 61.86 61.86 0.0K
14:27 61.86 61.86 61.86 61.86 0.1K
14:28 61.83 61.83 61.83 61.83 0.1K
14:29 61.83 61.83 61.83 61.83 0.0K
14:30 61.83 61.83 61.83 61.83 0.0K
14:31 61.83 61.90 61.83 61.90 0.1K
14:32 61.90 61.90 61.90 61.90 0.1K
14:33 61.90 61.90 61.90 61.90 0.2K
14:34 61.90 61.90 61.90 61.90 0.1K
14:35 61.90 61.90 61.90 61.90 0.3K
14:36 61.90 61.90 61.85 61.85 0.3K
14:37 61.85 61.85 61.85 61.85 0.1K
14:38 61.85 61.85 61.85 61.85 0.0K
14:39 61.85 61.85 61.85 61.85 0.5K
14:40 61.85 61.95 61.85 61.95 1.0K
14:41 61.95 61.95 61.95 61.95 0.2K
14:42 61.94 61.94 61.94 61.94 0.2K
14:43 61.94 62.06 61.94 62.06 0.7K
14:44 62.06 62.06 62.06 62.06 0.0K
14:45 62.06 62.06 62.06 62.06 0.1K
14:46 62.06 62.06 62.06 62.06 0.3K
14:47 62.06 62.06 62.06 62.06 0.1K
14:48 62.01 62.03 62.01 62.03 0.3K
14:49 62.03 62.03 62.03 62.03 0.1K
14:50 62.03 62.03 62.03 62.03 0.2K
14:51 62.03 62.03 62.03 62.03 0.5K
14:52 62.03 62.12 62.03 62.12 0.4K
14:53 62.12 62.25 62.12 62.25 0.6K
14:54 62.25 62.25 62.16 62.16 0.6K
14:55 62.25 62.35 62.25 62.35 2.3K
14:56 62.35 62.43 62.33 62.43 0.9K
14:57 62.43 62.43 62.32 62.32 0.1K
14:58 62.32 62.40 62.32 62.40 0.4K
14:59 62.40 62.40 62.18 62.18 7.3K
15:00 62.18 62.19 62.18 62.19 1.9K
15:01 62.19 62.46 62.19 62.46 2.0K
15:02 62.22 62.22 62.16 62.16 8.6K
15:03 62.11 62.11 62.11 62.11 0.8K
15:04 62.11 62.11 62.07 62.07 0.3K
15:05 62.07 62.07 62.06 62.06 1.9K
15:06 62.06 62.06 62.06 62.06 0.1K
15:07 62.06 62.06 62.06 62.06 0.0K
15:08 62.06 62.06 62.06 62.06 0.0K
15:09 62.06 62.06 62.03 62.03 0.2K
15:10 62.03 62.03 62.03 62.03 0.1K
15:11 62.11 62.16 62.11 62.16 1.3K
15:12 62.16 62.16 62.16 62.16 0.1K
15:13 62.16 62.16 62.16 62.16 0.4K
15:14 62.16 62.16 62.16 62.16 0.0K
15:15 62.15 62.15 62.15 62.15 1.0K
15:16 62.15 62.15 62.15 62.15 0.2K
15:17 62.15 62.19 62.15 62.19 0.7K
15:18 62.19 62.19 62.19 62.19 0.1K
15:19 62.09 62.12 62.09 62.12 0.4K
15:20 62.12 62.12 62.12 62.12 0.0K
15:21 62.12 62.12 62.12 62.12 0.4K
15:22 62.12 62.12 62.12 62.12 0.5K
15:23 62.12 62.12 62.12 62.12 0.3K
15:24 62.22 62.22 62.22 62.22 7.2K
15:25 62.22 62.22 62.13 62.21 2.7K
15:26 62.21 62.21 62.21 62.21 0.0K
15:27 62.21 62.21 62.21 62.21 0.5K
15:28 62.21 62.21 62.21 62.21 0.0K
15:29 62.21 62.21 62.21 62.21 0.0K
15:30 62.21 62.21 62.21 62.21 0.0K
15:31 62.21 62.34 62.21 62.34 3.7K
15:32 62.34 62.34 62.34 62.34 0.2K
15:33 62.34 62.34 62.34 62.34 0.1K
15:34 62.34 62.34 62.34 62.34 0.4K
15:35 62.34 62.42 62.34 62.42 1.1K
15:36 62.42 62.45 62.42 62.45 1.5K
15:37 62.45 62.45 62.45 62.45 0.4K
15:38 62.45 62.45 62.42 62.42 0.3K
15:39 62.42 62.42 62.42 62.42 0.1K
15:40 62.42 62.42 62.42 62.42 0.1K
15:41 62.42 62.42 62.42 62.42 0.3K
15:42 62.42 62.42 62.42 62.42 0.3K
15:43 62.42 62.42 62.42 62.42 0.4K
15:44 62.42 62.42 62.42 62.42 0.4K
15:45 62.42 62.42 62.42 62.42 0.1K
15:46 62.42 62.42 62.42 62.42 0.5K
15:47 62.42 62.42 62.42 62.42 0.2K
15:48 62.42 62.45 62.42 62.45 1.3K
15:49 62.45 62.47 62.45 62.47 1.6K
15:50 62.47 62.48 62.46 62.46 11.9K
15:51 62.51 62.51 62.51 62.51 1.8K
15:52 62.51 62.51 62.51 62.51 0.4K
15:53 62.51 62.51 62.46 62.48 1.3K
15:54 62.48 62.48 62.48 62.48 0.1K
15:55 62.48 62.48 62.41 62.45 3.5K
15:56 62.45 62.47 62.45 62.47 1.0K
15:57 62.47 62.47 62.47 62.47 0.7K
15:58 62.46 62.47 62.44 62.45 2.0K
15:59 62.44 62.44 62.41 62.42 3.0K
16:00 62.42 62.44 62.41 62.41 82.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available