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 60.85 62.34 60.85 60.85 48.8K
09:32 60.85 60.85 60.85 60.85 0.0K
09:33 60.85 60.85 60.85 60.85 0.0K
09:34 60.85 60.85 60.85 60.85 0.0K
09:35 60.85 60.85 60.85 60.85 0.0K
09:36 60.85 60.85 60.68 60.68 0.1K
09:37 60.68 60.68 60.68 60.68 0.0K
09:38 60.68 60.82 60.68 60.82 0.1K
09:39 60.82 60.82 60.82 60.82 0.0K
09:40 60.82 60.82 60.82 60.82 0.0K
09:41 60.82 60.82 60.82 60.82 0.0K
09:42 60.82 60.82 60.82 60.82 0.0K
09:43 60.82 60.94 60.82 60.94 0.2K
09:44 60.94 60.94 60.94 60.94 0.0K
09:45 60.94 60.94 60.94 60.94 0.0K
09:46 60.38 60.38 60.38 60.38 0.9K
09:47 60.38 60.38 60.38 60.38 0.1K
09:48 60.38 60.38 60.38 60.38 0.0K
09:49 60.38 60.69 60.38 60.69 0.2K
09:50 60.69 60.69 60.69 60.69 0.1K
09:51 60.69 60.69 60.69 60.69 0.0K
09:52 60.69 60.83 60.69 60.83 0.6K
09:53 60.83 60.97 60.69 60.69 1.9K
09:54 60.69 60.69 60.69 60.69 0.0K
09:55 60.69 60.69 60.69 60.69 0.0K
09:56 60.54 60.54 60.54 60.54 1.5K
09:57 60.54 60.56 60.54 60.56 0.3K
09:58 60.56 60.70 60.56 60.70 0.3K
09:59 60.70 60.70 60.70 60.70 0.2K
10:00 60.70 60.88 60.70 60.88 0.9K
10:01 60.88 60.88 60.83 60.83 1.3K
10:02 60.83 60.83 60.82 60.82 0.5K
10:03 60.82 60.82 60.82 60.82 0.4K
10:04 60.81 60.81 60.72 60.72 0.3K
10:05 60.72 60.82 60.72 60.82 0.3K
10:06 60.82 60.82 60.82 60.82 0.1K
10:07 60.82 60.94 60.82 60.94 4.1K
10:08 60.95 60.95 60.73 60.73 2.3K
10:09 60.73 60.73 60.73 60.73 0.1K
10:10 60.73 60.73 60.73 60.73 0.0K
10:11 60.73 60.81 60.73 60.81 0.3K
10:12 60.81 60.81 60.68 60.68 2.2K
10:13 60.68 60.68 60.68 60.68 0.3K
10:14 60.68 60.68 60.68 60.68 0.2K
10:15 60.68 60.90 60.68 60.90 4.0K
10:16 60.90 60.90 60.90 60.90 0.1K
10:17 60.90 60.90 60.90 60.90 0.0K
10:18 60.90 60.91 60.90 60.91 1.0K
10:19 60.91 60.91 60.91 60.91 0.2K
10:20 60.91 61.08 60.91 61.08 2.4K
10:21 61.08 61.15 61.05 61.05 1.6K
10:22 61.05 61.05 61.05 61.05 0.2K
10:23 61.05 61.05 61.05 61.05 0.0K
10:24 61.05 61.05 61.05 61.05 0.1K
10:25 61.05 61.05 61.05 61.05 0.0K
10:26 61.05 61.05 60.91 60.91 0.1K
10:27 60.91 60.91 60.91 60.91 0.2K
10:28 60.91 60.91 60.91 60.91 0.1K
10:29 60.91 60.94 60.91 60.94 0.1K
10:30 60.94 60.94 60.92 60.92 0.2K
10:31 60.92 60.92 60.92 60.92 0.0K
10:32 60.92 60.92 60.92 60.92 1.0K
10:33 60.92 60.92 60.92 60.92 0.1K
10:34 60.92 60.92 60.92 60.92 0.0K
10:35 60.92 60.92 60.92 60.92 0.2K
10:36 60.92 60.92 60.92 60.92 0.1K
10:37 60.92 60.92 60.92 60.92 0.2K
10:38 60.92 60.92 60.92 60.92 0.0K
10:39 60.92 60.92 60.92 60.92 0.2K
10:40 60.92 60.92 60.92 60.92 0.0K
10:41 60.92 60.92 60.92 60.92 0.1K
10:42 60.92 60.92 60.92 60.92 0.0K
10:43 60.92 60.92 60.92 60.92 0.0K
10:44 60.92 60.92 60.92 60.92 0.3K
10:45 60.92 60.92 60.92 60.92 0.1K
10:46 60.92 60.92 60.92 60.92 0.3K
10:47 60.92 60.92 60.92 60.92 0.2K
10:48 60.92 60.92 60.92 60.92 0.3K
10:49 60.92 60.92 60.92 60.92 0.2K
10:50 60.92 60.92 60.92 60.92 0.1K
10:51 60.92 60.92 60.75 60.75 1.3K
10:52 60.75 60.75 60.67 60.67 0.3K
10:53 60.67 60.67 60.67 60.67 0.6K
10:54 60.67 60.67 60.67 60.67 0.0K
10:55 60.67 60.67 60.67 60.67 0.1K
10:56 60.67 60.67 60.67 60.67 0.1K
10:57 60.67 60.67 60.67 60.67 0.1K
10:58 60.67 60.67 60.66 60.66 1.8K
10:59 60.66 60.66 60.66 60.66 0.5K
11:00 60.66 60.66 60.62 60.62 0.4K
11:01 60.62 60.62 60.62 60.62 0.8K
11:02 60.53 60.59 60.52 60.57 46.2K
11:03 60.57 60.57 60.57 60.57 0.3K
11:04 60.57 60.60 60.57 60.60 1.4K
11:05 60.60 60.60 60.60 60.60 0.1K
11:06 60.60 60.61 60.57 60.61 0.6K
11:07 60.61 60.61 60.61 60.61 0.1K
11:08 60.61 60.61 60.57 60.57 0.5K
11:09 60.57 60.57 60.57 60.57 0.2K
11:10 60.60 60.60 60.60 60.60 0.1K
11:11 60.60 60.60 60.60 60.60 0.0K
11:12 60.57 60.57 60.57 60.57 0.4K
11:13 60.62 60.62 60.62 60.62 2.1K
11:14 60.62 60.62 60.62 60.62 0.1K
11:15 60.62 60.62 60.62 60.62 0.0K
11:16 60.62 60.62 60.62 60.62 0.1K
11:17 60.62 60.62 60.62 60.62 0.2K
11:18 60.62 60.62 60.62 60.62 0.1K
11:19 60.62 60.62 60.62 60.62 0.0K
11:20 60.62 60.62 60.62 60.62 0.1K
11:21 60.62 60.62 60.62 60.62 0.1K
11:22 60.62 60.62 60.62 60.62 0.3K
11:23 60.62 60.62 60.62 60.62 0.1K
11:24 60.62 60.62 60.62 60.62 0.1K
11:25 60.65 60.65 60.65 60.65 0.5K
11:26 60.65 60.65 60.65 60.65 0.1K
11:27 60.65 60.65 60.65 60.65 0.1K
11:28 60.62 60.62 60.54 60.54 1.1K
11:29 60.54 60.55 60.53 60.55 1.0K
11:30 60.55 60.55 60.54 60.54 0.2K
11:31 60.54 60.54 60.54 60.54 5.9K
11:32 60.54 60.54 60.54 60.54 0.0K
11:33 60.54 60.54 60.54 60.54 0.0K
11:34 60.54 60.62 60.54 60.62 1.2K
11:35 60.62 60.66 60.62 60.66 0.1K
11:36 60.66 60.66 60.66 60.66 0.0K
11:37 60.66 60.70 60.66 60.70 1.2K
11:38 60.70 60.70 60.69 60.69 0.2K
11:39 60.69 60.69 60.69 60.69 0.1K
11:40 60.69 60.72 60.69 60.72 0.6K
11:41 60.72 60.72 60.72 60.72 0.2K
11:42 60.72 60.72 60.72 60.72 0.1K
11:43 60.72 60.78 60.72 60.78 0.2K
11:44 60.78 60.78 60.78 60.78 0.6K
11:45 60.78 60.78 60.78 60.78 0.3K
11:46 60.78 60.78 60.78 60.78 0.1K
11:47 60.78 60.78 60.78 60.78 0.1K
11:48 60.78 60.78 60.78 60.78 0.2K
11:49 60.68 60.68 60.68 60.68 39.8K
11:50 60.78 60.78 60.78 60.78 1.8K
11:51 60.73 60.73 60.73 60.73 0.5K
11:52 60.73 60.73 60.73 60.73 0.2K
11:53 60.73 60.73 60.73 60.73 0.0K
11:54 60.73 60.73 60.73 60.73 0.1K
11:55 60.73 60.73 60.73 60.73 0.2K
11:56 60.73 60.73 60.73 60.73 0.0K
11:57 60.73 60.73 60.72 60.72 0.5K
11:58 60.72 60.72 60.72 60.72 0.1K
11:59 60.72 60.72 60.72 60.72 0.5K
12:00 60.72 60.72 60.72 60.72 0.2K
12:01 60.72 60.72 60.72 60.72 0.0K
12:02 60.72 60.72 60.72 60.72 0.1K
12:03 60.72 60.87 60.72 60.87 1.3K
12:04 60.87 60.87 60.87 60.87 0.0K
12:05 60.87 60.87 60.87 60.87 0.1K
12:06 60.87 60.87 60.87 60.87 0.2K
12:07 60.87 60.87 60.87 60.87 0.2K
12:08 60.87 60.87 60.87 60.87 0.0K
12:09 60.87 60.87 60.87 60.87 0.1K
12:10 60.87 60.87 60.87 60.87 0.1K
12:11 60.87 60.87 60.84 60.84 0.2K
12:12 60.84 60.84 60.84 60.84 0.2K
12:13 60.84 60.84 60.62 60.63 1.8K
12:14 60.63 60.63 60.55 60.55 2.9K
12:15 60.55 60.55 60.55 60.55 0.6K
12:16 60.55 60.55 60.55 60.55 0.0K
12:17 60.55 60.55 60.55 60.55 0.0K
12:18 60.55 60.55 60.55 60.55 0.1K
12:19 60.55 60.55 60.55 60.55 0.0K
12:20 60.55 60.55 60.55 60.55 0.1K
12:21 60.55 60.55 60.55 60.55 0.0K
12:22 60.55 60.55 60.55 60.55 0.2K
12:23 60.55 60.55 60.55 60.55 0.1K
12:24 60.55 60.55 60.52 60.52 0.2K
12:25 60.52 60.59 60.52 60.57 0.9K
12:26 60.57 60.57 60.57 60.57 0.3K
12:27 60.57 60.58 60.57 60.58 0.1K
12:28 60.59 60.61 60.59 60.59 1.6K
12:29 60.62 60.67 60.62 60.67 0.9K
12:30 60.67 60.68 60.67 60.68 0.4K
12:31 60.68 60.68 60.68 60.68 0.1K
12:32 60.68 60.68 60.68 60.68 0.6K
12:33 60.68 60.68 60.68 60.68 0.0K
12:34 60.68 60.68 60.68 60.68 0.0K
12:35 60.68 60.68 60.68 60.68 0.0K
12:36 60.68 60.68 60.68 60.68 0.0K
12:37 60.68 60.68 60.68 60.68 0.1K
12:38 60.68 60.68 60.68 60.68 0.9K
12:39 60.68 60.85 60.68 60.80 1.8K
12:40 60.80 60.80 60.77 60.77 0.5K
12:41 60.77 60.77 60.77 60.77 0.0K
12:42 60.77 60.77 60.77 60.77 0.2K
12:43 60.77 60.77 60.77 60.77 0.2K
12:44 60.77 60.77 60.75 60.75 2.2K
12:45 60.75 60.75 60.72 60.72 0.1K
12:46 60.72 60.72 60.72 60.72 0.5K
12:47 60.72 60.72 60.72 60.72 0.0K
12:48 60.72 60.72 60.72 60.72 0.2K
12:49 60.72 60.72 60.72 60.72 0.1K
12:50 60.72 60.72 60.72 60.72 0.0K
12:51 60.70 60.70 60.70 60.70 0.5K
12:52 60.70 60.70 60.70 60.70 0.0K
12:53 60.70 60.70 60.70 60.70 0.1K
12:54 60.70 60.70 60.70 60.70 0.1K
12:55 60.70 60.70 60.60 60.60 0.6K
12:56 60.60 60.60 60.60 60.60 0.1K
12:57 60.60 60.60 60.60 60.60 0.0K
12:58 60.60 60.60 60.60 60.60 0.1K
12:59 60.60 60.64 60.60 60.64 0.9K
13:00 60.64 60.64 60.60 60.60 0.3K
13:01 60.60 60.60 60.60 60.60 0.0K
13:02 60.60 60.60 60.60 60.60 0.1K
13:03 60.60 60.63 60.60 60.63 6.3K
13:04 60.63 60.63 60.63 60.63 0.0K
13:05 60.63 60.63 60.63 60.63 0.1K
13:06 60.63 60.63 60.63 60.63 0.0K
13:07 60.63 60.63 60.63 60.63 0.3K
13:08 60.63 60.63 60.58 60.63 1.5K
13:09 60.63 60.63 60.63 60.63 0.1K
13:10 60.63 60.68 60.63 60.68 0.4K
13:11 60.68 60.68 60.55 60.55 1.7K
13:12 60.55 60.58 60.55 60.58 0.3K
13:13 60.58 60.58 60.55 60.55 0.6K
13:14 60.55 60.55 60.55 60.55 0.3K
13:15 60.55 60.55 60.55 60.55 0.1K
13:16 60.55 60.60 60.55 60.60 0.8K
13:17 60.60 60.60 60.60 60.60 0.0K
13:18 60.60 60.68 60.60 60.68 0.7K
13:19 60.68 60.68 60.68 60.68 0.4K
13:20 60.68 60.68 60.68 60.68 0.1K
13:21 60.68 60.68 60.68 60.68 0.1K
13:22 60.64 60.64 60.64 60.64 0.5K
13:23 60.64 60.64 60.60 60.60 0.4K
13:24 60.60 60.67 60.60 60.67 0.2K
13:25 60.67 60.67 60.67 60.67 0.4K
13:26 60.67 60.67 60.67 60.67 0.1K
13:27 60.67 60.67 60.67 60.67 0.1K
13:28 60.67 60.72 60.67 60.72 1.2K
13:29 60.72 60.72 60.72 60.72 0.8K
13:30 60.72 60.75 60.72 60.75 1.1K
13:31 60.75 60.75 60.75 60.75 0.0K
13:32 60.75 60.75 60.75 60.75 0.1K
13:33 60.75 60.80 60.75 60.80 0.2K
13:34 60.89 60.89 60.89 60.89 0.5K
13:35 60.89 60.89 60.89 60.89 0.3K
13:36 60.89 60.89 60.89 60.89 0.0K
13:37 60.89 60.89 60.89 60.89 0.0K
13:38 60.89 60.89 60.89 60.89 0.1K
13:39 60.89 60.89 60.89 60.89 0.0K
13:40 60.89 60.89 60.89 60.89 0.8K
13:41 60.89 60.89 60.89 60.89 0.2K
13:42 60.89 60.90 60.89 60.90 0.2K
13:43 60.90 60.90 60.90 60.90 1.7K
13:44 60.90 60.90 60.78 60.78 1.0K
13:45 60.78 60.78 60.78 60.78 0.4K
13:46 60.78 60.78 60.78 60.78 0.3K
13:47 60.78 60.78 60.78 60.78 0.1K
13:48 60.78 60.78 60.78 60.78 0.1K
13:49 60.78 60.78 60.78 60.78 0.1K
13:50 60.78 60.78 60.78 60.78 0.1K
13:51 60.78 60.78 60.78 60.78 0.1K
13:52 60.78 60.78 60.78 60.78 0.3K
13:53 60.78 60.78 60.78 60.78 0.2K
13:54 60.68 60.68 60.68 60.68 1.7K
13:55 60.68 60.68 60.68 60.68 0.1K
13:56 60.68 60.68 60.68 60.68 0.0K
13:57 60.68 60.68 60.68 60.68 0.2K
13:58 60.68 60.68 60.68 60.68 0.1K
13:59 60.68 60.68 60.68 60.68 0.1K
14:00 60.68 60.68 60.63 60.63 0.7K
14:01 60.63 60.63 60.63 60.63 0.0K
14:02 60.63 60.63 60.63 60.63 0.1K
14:03 60.63 60.63 60.63 60.63 0.2K
14:04 60.63 60.63 60.63 60.63 0.2K
14:05 60.63 60.63 60.63 60.63 0.2K
14:06 60.63 60.63 60.63 60.63 0.0K
14:07 60.76 60.76 60.76 60.76 1.0K
14:08 60.76 60.76 60.73 60.73 2.0K
14:09 60.73 60.81 60.73 60.81 0.2K
14:10 60.81 60.81 60.80 60.80 0.7K
14:11 60.80 60.80 60.80 60.80 0.5K
14:12 60.88 60.88 60.88 60.88 0.8K
14:13 60.84 60.84 60.84 60.84 0.4K
14:14 60.84 60.84 60.84 60.84 0.0K
14:15 60.84 60.91 60.84 60.91 0.5K
14:16 60.91 60.91 60.91 60.91 1.1K
14:17 60.91 60.91 60.91 60.91 0.1K
14:18 60.91 60.91 60.91 60.91 0.2K
14:19 60.91 60.91 60.91 60.91 0.1K
14:20 60.91 60.91 60.91 60.91 0.2K
14:21 60.91 60.95 60.91 60.95 0.3K
14:22 60.95 60.95 60.95 60.95 0.4K
14:23 60.95 60.97 60.95 60.97 0.2K
14:24 60.97 60.97 60.97 60.97 0.1K
14:25 60.97 60.98 60.87 60.87 1.7K
14:26 60.87 60.87 60.87 60.87 0.1K
14:27 60.87 60.90 60.87 60.90 0.1K
14:28 60.90 60.90 60.80 60.80 0.1K
14:29 60.80 60.80 60.80 60.80 0.0K
14:30 60.80 60.80 60.80 60.80 0.1K
14:31 60.80 60.80 60.80 60.80 0.0K
14:32 60.80 60.86 60.80 60.86 0.4K
14:33 60.86 60.86 60.86 60.86 0.0K
14:34 60.86 60.86 60.86 60.86 0.2K
14:35 60.86 60.86 60.86 60.86 0.3K
14:36 60.86 60.88 60.84 60.84 0.4K
14:37 60.84 60.90 60.84 60.90 0.3K
14:38 60.91 60.91 60.83 60.83 1.3K
14:39 60.83 60.83 60.83 60.83 0.1K
14:40 60.83 60.90 60.83 60.90 0.3K
14:41 60.90 60.90 60.90 60.90 0.0K
14:42 60.90 60.90 60.90 60.90 0.3K
14:43 60.90 60.90 60.76 60.76 1.2K
14:44 60.76 60.76 60.73 60.75 0.6K
14:45 60.75 60.75 60.75 60.75 0.0K
14:46 60.75 60.75 60.75 60.75 0.2K
14:47 60.75 60.78 60.75 60.78 0.2K
14:48 60.78 60.78 60.72 60.72 0.3K
14:49 60.77 60.77 60.77 60.77 0.4K
14:50 60.77 60.77 60.77 60.77 0.1K
14:51 60.77 60.77 60.77 60.77 0.0K
14:52 60.77 60.77 60.74 60.74 0.8K
14:53 60.72 60.72 60.69 60.69 2.7K
14:54 60.69 60.71 60.69 60.71 0.2K
14:55 60.71 60.71 60.71 60.71 0.4K
14:56 60.71 60.71 60.70 60.70 0.6K
14:57 60.70 60.70 60.70 60.70 0.1K
14:58 60.70 60.70 60.70 60.70 0.3K
14:59 60.70 60.72 60.70 60.72 0.2K
15:00 60.72 60.72 60.72 60.72 0.5K
15:01 60.70 60.70 60.70 60.70 1.1K
15:02 60.70 60.70 60.70 60.70 0.1K
15:03 60.70 60.70 60.66 60.66 1.0K
15:04 60.68 60.68 60.68 60.68 0.5K
15:05 60.68 60.68 60.68 60.68 0.1K
15:06 60.68 60.68 60.68 60.68 0.6K
15:07 60.68 60.72 60.68 60.72 2.4K
15:08 60.72 60.72 60.72 60.72 0.2K
15:09 60.72 60.72 60.71 60.71 0.4K
15:10 60.71 60.71 60.70 60.70 0.6K
15:11 60.70 60.70 60.70 60.70 0.4K
15:12 60.70 60.70 60.70 60.70 0.9K
15:13 60.70 60.70 60.69 60.69 0.5K
15:14 60.69 60.69 60.69 60.69 0.9K
15:15 60.65 60.70 60.65 60.70 2.1K
15:16 60.73 60.73 60.73 60.73 2.3K
15:17 60.74 60.74 60.74 60.74 1.0K
15:18 60.74 60.74 60.74 60.74 0.1K
15:19 60.74 60.76 60.74 60.76 0.5K
15:20 60.76 60.76 60.72 60.72 3.8K
15:21 60.72 60.72 60.72 60.72 0.1K
15:22 60.73 60.73 60.73 60.73 0.3K
15:23 60.73 60.73 60.72 60.72 0.5K
15:24 60.72 60.72 60.72 60.72 0.3K
15:25 60.72 60.72 60.71 60.71 0.2K
15:26 60.71 60.71 60.70 60.70 1.5K
15:27 60.70 60.70 60.68 60.68 0.7K
15:28 60.68 60.68 60.59 60.59 1.7K
15:29 60.59 60.59 60.57 60.57 0.4K
15:30 60.57 60.57 60.57 60.57 0.1K
15:31 60.57 60.60 60.57 60.60 0.8K
15:32 60.60 60.60 60.55 60.60 5.0K
15:33 60.60 60.66 60.60 60.66 2.5K
15:34 60.66 60.69 60.66 60.69 0.8K
15:35 60.69 60.69 60.57 60.57 3.8K
15:36 60.57 60.66 60.57 60.66 0.5K
15:37 60.66 60.66 60.64 60.64 2.6K
15:38 60.64 60.67 60.64 60.67 0.8K
15:39 60.67 60.67 60.67 60.67 0.6K
15:40 60.67 60.67 60.65 60.65 0.6K
15:41 60.65 60.65 60.65 60.65 0.1K
15:42 60.65 60.65 60.65 60.65 2.0K
15:43 60.65 60.65 60.65 60.65 0.8K
15:44 60.65 60.65 60.62 60.62 0.6K
15:45 60.62 60.62 60.61 60.61 1.1K
15:46 60.61 60.61 60.57 60.57 0.4K
15:47 60.57 60.57 60.55 60.57 2.6K
15:48 60.57 60.57 60.57 60.57 0.9K
15:49 60.57 60.59 60.57 60.58 1.3K
15:50 60.58 60.58 60.58 60.58 0.3K
15:51 60.65 60.65 60.65 60.65 4.3K
15:52 60.63 60.64 60.63 60.64 1.7K
15:53 60.66 60.66 60.60 60.60 2.3K
15:54 60.60 60.61 60.60 60.61 1.0K
15:55 60.61 60.61 60.57 60.57 16.9K
15:56 60.62 60.62 60.62 60.62 6.7K
15:57 60.65 60.69 60.63 60.68 8.2K
15:58 60.69 60.69 60.66 60.66 6.5K
15:59 60.69 60.73 60.69 60.71 9.8K
16:00 60.73 60.75 60.72 60.73 129.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available