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 58.67 59.19 58.23 58.67 7.6K
09:32 58.67 58.67 58.67 58.67 0.1K
09:33 58.67 58.67 58.67 58.67 0.0K
09:34 58.71 58.71 58.71 58.71 0.2K
09:35 58.71 58.71 58.71 58.71 0.3K
09:36 58.71 58.71 58.71 58.71 0.1K
09:37 58.71 58.71 58.71 58.71 0.0K
09:38 58.71 58.71 58.71 58.71 0.0K
09:39 58.71 58.71 58.71 58.71 0.1K
09:40 58.71 58.71 58.71 58.71 0.5K
09:41 58.71 58.71 58.57 58.57 0.4K
09:42 58.57 58.57 58.57 58.57 0.1K
09:43 58.57 58.57 58.57 58.57 0.0K
09:44 58.57 58.57 58.57 58.57 0.0K
09:45 58.40 58.42 58.40 58.42 2.5K
09:46 58.42 58.42 58.42 58.42 0.8K
09:47 58.42 58.42 58.42 58.42 0.0K
09:48 58.42 58.42 58.42 58.42 0.0K
09:49 58.42 58.54 58.42 58.54 0.4K
09:50 58.54 58.54 58.54 58.54 0.2K
09:51 58.54 58.58 58.54 58.58 0.3K
09:52 58.58 58.58 58.58 58.58 0.4K
09:53 58.58 58.58 58.58 58.58 0.3K
09:54 58.58 58.58 58.58 58.58 0.0K
09:55 58.58 58.58 58.58 58.58 0.0K
09:56 58.58 58.58 58.58 58.58 0.4K
09:57 58.58 58.58 58.58 58.58 0.0K
09:58 58.58 58.58 58.58 58.58 0.0K
09:59 58.58 58.58 58.58 58.58 0.0K
10:00 58.58 58.58 58.58 58.58 0.0K
10:01 58.58 58.58 58.58 58.58 0.4K
10:02 58.58 58.58 58.58 58.58 0.1K
10:03 58.58 58.58 58.58 58.58 0.0K
10:04 58.58 58.58 58.57 58.57 0.8K
10:05 58.57 58.57 58.57 58.57 0.0K
10:06 58.57 58.57 58.57 58.57 0.1K
10:07 58.57 58.57 58.57 58.57 0.3K
10:08 58.57 58.57 58.57 58.57 0.2K
10:09 58.57 58.57 58.40 58.40 2.6K
10:10 58.40 58.47 58.36 58.45 1.5K
10:11 58.50 58.51 58.50 58.51 3.2K
10:12 58.51 58.51 58.51 58.51 0.4K
10:13 58.51 58.51 58.41 58.41 0.1K
10:14 58.41 58.41 58.29 58.29 0.5K
10:15 58.29 58.29 58.29 58.29 0.0K
10:16 58.33 58.33 58.33 58.33 0.2K
10:17 58.33 58.33 58.21 58.21 1.8K
10:18 58.21 58.21 58.20 58.20 1.3K
10:19 58.20 58.20 58.20 58.20 0.1K
10:20 58.20 58.20 58.20 58.20 0.1K
10:21 58.33 58.33 58.30 58.30 1.5K
10:22 58.30 58.32 58.30 58.31 1.3K
10:23 58.31 58.31 58.31 58.31 0.2K
10:24 58.31 58.31 58.17 58.17 1.0K
10:25 58.17 58.17 58.15 58.17 0.4K
10:26 58.19 58.20 58.19 58.20 3.0K
10:27 58.24 58.24 58.24 58.24 1.2K
10:28 58.31 58.31 58.26 58.26 2.3K
10:29 58.26 58.26 58.25 58.25 0.6K
10:30 58.25 58.25 58.23 58.23 0.1K
10:31 58.23 58.23 58.23 58.23 0.0K
10:32 58.23 58.25 58.23 58.25 1.3K
10:33 58.25 58.25 58.18 58.18 0.4K
10:34 58.18 58.18 58.18 58.18 0.1K
10:35 58.18 58.18 58.18 58.18 0.2K
10:36 58.18 58.20 58.18 58.20 0.2K
10:37 58.20 58.20 58.13 58.13 0.8K
10:38 58.19 58.29 58.19 58.29 1.3K
10:39 58.29 58.29 58.29 58.29 0.0K
10:40 58.29 58.29 58.24 58.24 0.3K
10:41 58.23 58.23 58.21 58.21 1.5K
10:42 58.21 58.21 58.21 58.21 3.4K
10:43 58.21 58.21 58.19 58.19 3.9K
10:44 58.19 58.21 58.19 58.21 0.8K
10:45 58.21 58.21 58.21 58.21 0.1K
10:46 58.21 58.21 58.21 58.21 0.8K
10:47 58.21 58.24 58.21 58.23 6.0K
10:48 58.23 58.23 58.23 58.23 0.4K
10:49 58.23 58.23 58.23 58.23 0.1K
10:50 58.23 58.23 58.23 58.23 0.1K
10:51 58.23 58.24 58.23 58.24 1.1K
10:52 58.28 58.35 58.28 58.35 2.1K
10:53 58.35 58.39 58.35 58.39 0.4K
10:54 58.39 58.41 58.39 58.41 1.7K
10:55 58.41 58.41 58.40 58.40 0.2K
10:56 58.40 58.40 58.40 58.40 0.7K
10:57 58.35 58.35 58.35 58.35 3.0K
10:58 58.35 58.35 58.35 58.35 0.9K
10:59 58.35 58.35 58.35 58.35 0.1K
11:00 58.35 58.35 58.20 58.22 1.4K
11:01 58.28 58.28 58.28 58.28 0.7K
11:02 58.28 58.28 58.28 58.28 0.0K
11:03 58.24 58.24 58.24 58.24 0.4K
11:04 58.24 58.30 58.24 58.30 1.4K
11:05 58.30 58.30 58.30 58.30 0.4K
11:06 58.30 58.30 58.30 58.30 0.1K
11:07 58.30 58.30 58.30 58.30 0.0K
11:08 58.30 58.30 58.30 58.30 0.0K
11:09 58.26 58.29 58.26 58.29 1.0K
11:10 58.29 58.29 58.26 58.26 0.1K
11:11 58.26 58.26 58.26 58.26 0.1K
11:12 58.26 58.34 58.26 58.34 0.8K
11:13 58.34 58.34 58.34 58.34 0.2K
11:14 58.34 58.34 58.34 58.34 0.0K
11:15 58.34 58.34 58.34 58.34 0.1K
11:16 58.30 58.30 58.30 58.30 0.2K
11:17 58.30 58.30 58.30 58.30 0.0K
11:18 58.30 58.36 58.30 58.36 2.1K
11:19 58.36 58.41 58.36 58.41 0.9K
11:20 58.41 58.41 58.41 58.41 0.8K
11:21 58.41 58.41 58.41 58.41 0.3K
11:22 58.34 58.34 58.34 58.34 1.7K
11:23 58.30 58.30 58.30 58.30 0.6K
11:24 58.30 58.33 58.30 58.33 0.6K
11:25 58.36 58.42 58.36 58.42 1.8K
11:26 58.42 58.42 58.42 58.42 0.0K
11:27 58.42 58.43 58.41 58.42 0.7K
11:28 58.42 58.42 58.42 58.42 0.0K
11:29 58.42 58.42 58.42 58.42 0.1K
11:30 58.42 58.42 58.42 58.42 0.1K
11:31 58.42 58.42 58.42 58.42 0.0K
11:32 58.42 58.42 58.42 58.42 0.2K
11:33 58.42 58.59 58.42 58.52 2.3K
11:34 58.52 58.52 58.52 58.52 0.2K
11:35 58.52 58.52 58.52 58.52 0.0K
11:36 58.52 58.52 58.52 58.52 0.2K
11:37 58.52 58.52 58.52 58.52 0.0K
11:38 58.52 58.52 58.52 58.52 0.0K
11:39 58.52 58.54 58.52 58.54 0.6K
11:40 58.54 58.54 58.54 58.54 0.1K
11:41 58.54 58.54 58.53 58.53 0.2K
11:42 58.53 58.53 58.53 58.53 0.1K
11:43 58.53 58.53 58.50 58.50 0.2K
11:44 58.50 58.50 58.50 58.50 0.2K
11:45 58.50 58.50 58.50 58.50 0.0K
11:46 58.49 58.53 58.49 58.53 2.4K
11:47 58.53 58.57 58.53 58.57 0.6K
11:48 58.57 58.57 58.54 58.54 0.4K
11:49 58.54 58.54 58.50 58.50 0.3K
11:50 58.50 58.50 58.50 58.50 0.1K
11:51 58.50 58.51 58.50 58.51 1.8K
11:52 58.51 58.51 58.50 58.50 0.1K
11:53 58.50 58.50 58.50 58.50 0.0K
11:54 58.50 58.50 58.46 58.46 0.6K
11:55 58.46 58.46 58.46 58.46 0.1K
11:56 58.46 58.46 58.46 58.46 1.1K
11:57 58.46 58.46 58.45 58.45 2.8K
11:58 58.45 58.45 58.40 58.40 0.9K
11:59 58.39 58.47 58.39 58.47 5.0K
12:00 58.47 58.48 58.47 58.48 1.8K
12:01 58.48 58.48 58.48 58.48 0.8K
12:02 58.48 58.48 58.48 58.48 0.6K
12:03 58.45 58.45 58.44 58.44 2.9K
12:04 58.44 58.44 58.41 58.41 0.6K
12:05 58.41 58.41 58.37 58.37 0.7K
12:06 58.37 58.39 58.37 58.39 0.9K
12:07 58.39 58.39 58.39 58.39 0.1K
12:08 58.41 58.41 58.41 58.41 0.3K
12:09 58.41 58.41 58.41 58.41 0.3K
12:10 58.41 58.41 58.41 58.41 0.7K
12:11 58.41 58.41 58.41 58.41 0.1K
12:12 58.45 58.49 58.45 58.49 5.7K
12:13 58.49 58.49 58.49 58.49 0.0K
12:14 58.49 58.49 58.49 58.49 0.1K
12:15 58.49 58.49 58.46 58.46 0.5K
12:16 58.46 58.52 58.46 58.52 1.4K
12:17 58.52 58.52 58.52 58.52 0.0K
12:18 58.52 58.52 58.52 58.52 0.1K
12:19 58.52 58.52 58.52 58.52 0.1K
12:20 58.52 58.61 58.52 58.61 1.2K
12:21 58.61 58.64 58.61 58.64 0.6K
12:22 58.64 58.64 58.64 58.64 0.1K
12:23 58.64 58.66 58.64 58.66 0.4K
12:24 58.66 58.66 58.66 58.66 0.0K
12:25 58.66 58.67 58.66 58.67 0.9K
12:26 58.67 58.67 58.63 58.63 1.6K
12:27 58.63 58.63 58.58 58.58 0.4K
12:28 58.58 58.58 58.58 58.58 0.2K
12:29 58.58 58.61 58.58 58.61 0.5K
12:30 58.61 58.61 58.61 58.61 0.1K
12:31 58.61 58.61 58.61 58.61 0.0K
12:32 58.61 58.61 58.60 58.60 0.3K
12:33 58.60 58.60 58.60 58.60 0.2K
12:34 58.60 58.60 58.59 58.59 0.3K
12:35 58.59 58.59 58.59 58.59 0.5K
12:36 58.59 58.59 58.59 58.59 0.0K
12:37 58.59 58.61 58.59 58.61 0.4K
12:38 58.61 58.68 58.61 58.68 0.1K
12:39 58.71 58.71 58.71 58.71 1.2K
12:40 58.69 58.69 58.69 58.69 0.5K
12:41 58.64 58.64 58.64 58.64 1.5K
12:42 58.64 58.64 58.64 58.64 0.1K
12:43 58.64 58.64 58.57 58.57 0.7K
12:44 58.57 58.59 58.57 58.59 0.5K
12:45 58.59 58.63 58.59 58.63 0.5K
12:46 58.63 58.63 58.63 58.63 0.0K
12:47 58.63 58.63 58.63 58.63 0.2K
12:48 58.63 58.63 58.58 58.61 0.9K
12:49 58.61 58.62 58.61 58.62 0.2K
12:50 58.60 58.65 58.60 58.65 1.1K
12:51 58.65 58.65 58.65 58.65 0.1K
12:52 58.65 58.65 58.63 58.63 0.3K
12:53 58.63 58.64 58.63 58.64 1.6K
12:54 58.64 58.64 58.64 58.64 1.1K
12:55 58.64 58.68 58.63 58.68 0.5K
12:56 58.68 58.68 58.64 58.64 0.3K
12:57 58.64 58.64 58.62 58.62 0.4K
12:58 58.61 58.63 58.61 58.63 2.7K
12:59 58.63 58.63 58.60 58.60 3.2K
13:00 58.60 58.60 58.47 58.47 1.3K
13:01 58.47 58.47 58.47 58.47 0.8K
13:02 58.47 58.51 58.47 58.51 1.4K
13:03 58.51 58.51 58.51 58.51 0.1K
13:04 58.51 58.54 58.48 58.54 1.0K
13:05 58.54 58.54 58.54 58.54 0.0K
13:06 58.54 58.54 58.50 58.50 1.5K
13:07 58.50 58.50 58.50 58.50 0.1K
13:08 58.53 58.57 58.53 58.57 4.1K
13:09 58.57 58.57 58.57 58.57 0.1K
13:10 58.57 58.60 58.57 58.60 0.8K
13:11 58.60 58.60 58.60 58.60 0.1K
13:12 58.60 58.60 58.60 58.60 0.1K
13:13 58.60 58.60 58.60 58.60 0.3K
13:14 58.65 58.65 58.65 58.65 0.4K
13:15 58.65 58.65 58.65 58.65 0.1K
13:16 58.65 58.65 58.65 58.65 0.0K
13:17 58.65 58.69 58.65 58.69 0.2K
13:18 58.69 58.69 58.69 58.69 0.1K
13:19 58.69 58.69 58.66 58.66 0.4K
13:20 58.66 58.66 58.66 58.66 0.1K
13:21 58.66 58.70 58.66 58.70 0.4K
13:22 58.70 58.70 58.70 58.70 0.1K
13:23 58.70 58.74 58.70 58.74 0.9K
13:24 58.74 58.74 58.74 58.74 0.1K
13:25 58.74 58.74 58.74 58.74 0.0K
13:26 58.74 58.74 58.74 58.74 0.1K
13:27 58.74 58.74 58.74 58.74 0.1K
13:28 58.74 58.78 58.74 58.78 1.6K
13:29 58.78 58.81 58.78 58.78 2.0K
13:30 58.78 58.78 58.78 58.78 0.3K
13:31 58.78 58.78 58.78 58.78 0.2K
13:32 58.78 58.78 58.77 58.77 1.4K
13:33 58.77 58.77 58.77 58.77 0.0K
13:34 58.77 58.77 58.77 58.77 0.3K
13:35 58.77 58.77 58.77 58.77 0.8K
13:36 58.77 58.77 58.77 58.77 0.2K
13:37 58.77 58.77 58.77 58.77 0.6K
13:38 58.77 58.77 58.77 58.77 0.1K
13:39 58.77 58.77 58.72 58.72 0.8K
13:40 58.72 58.79 58.72 58.73 1.9K
13:41 58.73 58.73 58.73 58.73 0.0K
13:42 58.73 58.73 58.73 58.73 0.0K
13:43 58.73 58.73 58.73 58.73 0.1K
13:44 58.73 58.76 58.73 58.76 0.3K
13:45 58.76 58.76 58.75 58.76 0.6K
13:46 58.76 58.79 58.76 58.79 2.0K
13:47 58.79 58.79 58.79 58.79 0.6K
13:48 58.79 58.79 58.79 58.79 0.0K
13:49 58.79 58.79 58.79 58.79 0.1K
13:50 58.79 58.79 58.71 58.71 2.7K
13:51 58.71 58.73 58.71 58.73 1.0K
13:52 58.71 58.71 58.71 58.71 0.3K
13:53 58.71 58.76 58.71 58.76 1.0K
13:54 58.76 58.77 58.76 58.77 0.1K
13:55 58.77 58.77 58.77 58.77 0.7K
13:56 58.77 58.77 58.76 58.76 0.3K
13:57 58.76 58.76 58.73 58.74 1.7K
13:58 58.74 58.74 58.70 58.70 1.4K
13:59 58.70 58.70 58.66 58.66 0.8K
14:00 58.66 58.66 58.66 58.66 0.3K
14:01 58.66 58.69 58.66 58.69 0.5K
14:02 58.73 58.73 58.73 58.73 0.6K
14:03 58.76 58.76 58.76 58.76 1.0K
14:04 58.76 58.76 58.76 58.76 0.4K
14:05 58.76 58.76 58.64 58.64 0.7K
14:06 58.65 58.65 58.63 58.63 0.6K
14:07 58.63 58.63 58.63 58.63 0.2K
14:08 58.64 58.64 58.62 58.62 2.5K
14:09 58.62 58.62 58.59 58.59 0.6K
14:10 58.59 58.59 58.55 58.55 0.3K
14:11 58.55 58.55 58.55 58.55 0.2K
14:12 58.55 58.55 58.55 58.55 0.1K
14:13 58.55 58.57 58.55 58.57 0.2K
14:14 58.61 58.67 58.61 58.67 3.4K
14:15 58.67 58.67 58.67 58.67 0.0K
14:16 58.67 58.67 58.66 58.66 0.5K
14:17 58.66 58.66 58.66 58.66 0.1K
14:18 58.66 58.66 58.66 58.66 0.0K
14:19 58.66 58.66 58.66 58.66 0.0K
14:20 58.66 58.66 58.66 58.66 0.0K
14:21 58.66 58.68 58.66 58.68 1.3K
14:22 58.68 58.73 58.68 58.73 1.6K
14:23 58.68 58.74 58.68 58.74 1.1K
14:24 58.74 58.74 58.74 58.74 0.7K
14:25 58.74 58.74 58.65 58.65 2.3K
14:26 58.65 58.65 58.65 58.65 0.4K
14:27 58.65 58.65 58.65 58.65 0.0K
14:28 58.65 58.70 58.65 58.70 0.2K
14:29 58.70 58.72 58.70 58.72 0.5K
14:30 58.72 58.76 58.72 58.76 1.7K
14:31 58.76 58.76 58.76 58.76 0.0K
14:32 58.76 58.76 58.73 58.73 1.3K
14:33 58.75 58.75 58.75 58.75 0.7K
14:34 58.75 58.77 58.75 58.77 0.7K
14:35 58.77 58.80 58.77 58.80 0.5K
14:36 58.80 58.80 58.80 58.80 0.1K
14:37 58.80 58.80 58.79 58.79 0.4K
14:38 58.79 58.80 58.79 58.80 0.5K
14:39 58.80 58.80 58.80 58.80 0.2K
14:40 58.80 58.80 58.78 58.78 0.2K
14:41 58.78 58.78 58.78 58.78 0.3K
14:42 58.78 58.81 58.78 58.81 0.7K
14:43 58.81 58.81 58.81 58.81 0.5K
14:44 58.81 58.81 58.81 58.81 0.2K
14:45 58.81 58.81 58.81 58.81 0.4K
14:46 58.81 58.81 58.81 58.81 0.1K
14:47 58.82 58.82 58.82 58.82 0.6K
14:48 58.82 58.82 58.82 58.82 0.2K
14:49 58.82 58.85 58.82 58.84 1.2K
14:50 58.84 58.84 58.79 58.79 1.2K
14:51 58.79 58.79 58.79 58.79 0.8K
14:52 58.79 58.79 58.79 58.79 0.1K
14:53 58.75 58.75 58.75 58.75 0.3K
14:54 58.75 58.75 58.73 58.74 2.9K
14:55 58.74 58.74 58.74 58.74 0.5K
14:56 58.74 58.74 58.72 58.72 2.4K
14:57 58.72 58.74 58.71 58.71 1.0K
14:58 58.71 58.75 58.71 58.75 0.3K
14:59 58.75 58.75 58.75 58.75 1.3K
15:00 58.75 58.75 58.75 58.75 1.0K
15:01 58.75 58.79 58.75 58.79 0.3K
15:02 58.79 58.79 58.79 58.79 1.6K
15:03 58.79 58.79 58.77 58.77 1.0K
15:04 58.77 58.77 58.77 58.77 0.1K
15:05 58.77 58.77 58.77 58.77 0.1K
15:06 58.76 58.76 58.76 58.76 0.9K
15:07 58.76 58.76 58.76 58.76 0.6K
15:08 58.76 58.76 58.76 58.76 0.4K
15:09 58.76 58.78 58.75 58.78 2.3K
15:10 58.78 58.78 58.78 58.78 0.1K
15:11 58.78 58.79 58.78 58.78 0.6K
15:12 58.75 58.75 58.75 58.75 1.6K
15:13 58.75 58.76 58.73 58.73 0.9K
15:14 58.73 58.73 58.73 58.73 0.5K
15:15 58.73 58.73 58.72 58.73 0.9K
15:16 58.73 58.73 58.73 58.73 0.4K
15:17 58.73 58.73 58.70 58.71 4.1K
15:18 58.71 58.73 58.71 58.73 8.7K
15:19 58.73 58.73 58.73 58.73 1.1K
15:20 58.73 58.78 58.73 58.78 0.6K
15:21 58.78 58.78 58.78 58.78 0.8K
15:22 58.78 58.78 58.70 58.73 6.2K
15:23 58.73 58.73 58.68 58.68 2.8K
15:24 58.68 58.68 58.68 58.68 0.4K
15:25 58.68 58.72 58.68 58.72 1.4K
15:26 58.72 58.73 58.72 58.73 1.4K
15:27 58.73 58.73 58.73 58.73 0.4K
15:28 58.73 58.76 58.73 58.76 1.1K
15:29 58.76 58.76 58.76 58.76 0.3K
15:30 58.74 58.74 58.72 58.72 2.1K
15:31 58.76 58.76 58.75 58.75 2.6K
15:32 58.75 58.79 58.75 58.77 2.1K
15:33 58.79 58.79 58.79 58.79 1.0K
15:34 58.79 58.79 58.75 58.75 0.9K
15:35 58.75 58.75 58.75 58.75 1.0K
15:36 58.78 58.78 58.73 58.73 1.8K
15:37 58.70 58.73 58.70 58.73 2.8K
15:38 58.74 58.74 58.74 58.74 2.3K
15:39 58.74 58.74 58.74 58.74 1.1K
15:40 58.74 58.74 58.74 58.74 0.3K
15:41 58.74 58.74 58.73 58.73 1.1K
15:42 58.73 58.73 58.72 58.72 0.7K
15:43 58.72 58.72 58.65 58.70 6.9K
15:44 58.70 58.72 58.70 58.72 0.8K
15:45 58.72 58.72 58.72 58.72 0.2K
15:46 58.75 58.75 58.74 58.74 0.6K
15:47 58.74 58.74 58.74 58.74 0.7K
15:48 58.74 58.74 58.72 58.72 0.7K
15:49 58.78 58.79 58.78 58.79 3.1K
15:50 58.79 58.79 58.79 58.79 0.4K
15:51 58.83 58.83 58.79 58.79 4.6K
15:52 58.79 58.79 58.73 58.74 3.9K
15:53 58.74 58.78 58.74 58.75 1.8K
15:54 58.79 58.86 58.79 58.86 3.4K
15:55 58.84 58.84 58.79 58.79 8.9K
15:56 58.76 58.85 58.76 58.83 4.7K
15:57 58.83 58.83 58.78 58.78 7.2K
15:58 58.78 58.83 58.78 58.83 5.3K
15:59 58.81 58.85 58.81 58.84 10.2K
16:00 58.84 58.85 58.81 58.82 94.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available