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 54.11 54.11 54.09 54.09 3.7K
09:32 54.09 54.09 53.97 53.97 0.1K
09:33 53.97 53.97 53.97 53.97 0.5K
09:34 53.90 53.92 53.90 53.92 0.3K
09:35 54.24 54.24 54.24 54.24 0.2K
09:36 54.24 54.24 53.97 53.97 0.3K
09:37 53.92 53.92 53.92 53.92 0.6K
09:38 53.92 53.92 53.92 53.92 0.8K
09:39 53.92 53.92 53.92 53.92 0.1K
09:40 53.92 53.92 53.92 53.92 0.0K
09:41 54.13 54.13 54.13 54.13 2.1K
09:42 54.13 54.13 53.96 53.96 3.1K
09:43 53.95 54.03 53.95 54.03 3.2K
09:44 54.03 54.03 54.03 54.03 0.1K
09:45 54.03 54.03 54.03 54.03 0.0K
09:46 54.03 54.03 53.99 53.99 4.3K
09:47 53.99 53.99 53.95 53.95 1.4K
09:48 53.95 53.95 53.95 53.95 2.0K
09:49 53.95 53.95 53.90 53.90 0.5K
09:50 53.90 53.90 53.77 53.86 0.5K
09:51 53.86 53.86 53.74 53.86 0.7K
09:52 53.84 53.84 53.84 53.84 2.1K
09:53 53.84 53.84 53.84 53.84 0.2K
09:54 53.84 53.84 53.83 53.83 0.9K
09:55 53.83 53.83 53.83 53.83 0.3K
09:56 53.86 53.86 53.76 53.76 3.5K
09:57 53.76 53.78 53.76 53.78 3.1K
09:58 53.80 53.80 53.80 53.80 1.4K
09:59 53.62 53.62 53.34 53.34 1.8K
10:00 53.34 53.34 53.34 53.34 0.1K
10:01 53.34 53.34 53.28 53.28 1.3K
10:02 53.28 53.59 53.28 53.59 2.7K
10:03 53.36 53.36 53.30 53.30 1.2K
10:04 53.30 53.30 53.30 53.30 0.3K
10:05 53.12 53.26 53.12 53.26 1.2K
10:06 53.26 53.39 53.14 53.39 2.2K
10:07 53.39 53.39 53.22 53.22 0.4K
10:08 53.22 53.22 53.09 53.09 0.1K
10:09 53.09 53.09 53.09 53.09 0.1K
10:10 53.09 53.19 53.09 53.19 1.4K
10:11 53.25 53.25 53.09 53.09 2.9K
10:12 53.11 53.22 53.11 53.22 1.0K
10:13 53.22 53.22 53.22 53.22 0.6K
10:14 53.22 53.22 53.00 53.00 1.2K
10:15 53.05 53.05 53.05 53.05 1.7K
10:16 53.05 53.17 53.03 53.17 0.5K
10:17 53.17 53.17 53.05 53.05 1.0K
10:18 53.05 53.05 53.05 53.05 0.1K
10:19 53.05 53.05 53.03 53.03 0.3K
10:20 53.03 53.03 53.03 53.03 0.8K
10:21 53.03 53.03 53.00 53.00 1.0K
10:22 52.91 52.94 52.91 52.94 1.9K
10:23 52.97 52.97 52.97 52.97 0.4K
10:24 52.96 53.02 52.96 53.02 3.9K
10:25 53.02 53.02 53.02 53.02 0.2K
10:26 53.07 53.07 53.05 53.06 1.4K
10:27 53.06 53.06 53.06 53.06 0.7K
10:28 52.97 52.97 52.97 52.97 1.6K
10:29 52.97 52.97 52.90 52.90 2.5K
10:30 53.01 53.11 53.01 53.11 1.2K
10:31 53.20 53.20 52.95 52.95 1.1K
10:32 52.94 52.94 52.94 52.94 0.4K
10:33 52.94 52.94 52.94 52.94 0.2K
10:34 52.94 52.94 52.94 52.94 1.5K
10:35 52.93 52.93 52.91 52.91 1.4K
10:36 52.99 52.99 52.99 52.99 0.3K
10:37 52.99 52.99 52.99 52.99 0.1K
10:38 52.99 52.99 52.99 52.99 2.0K
10:39 52.99 52.99 52.87 52.94 2.3K
10:40 52.94 52.94 52.92 52.92 0.4K
10:41 52.92 52.99 52.90 52.99 13.7K
10:42 52.91 53.07 52.91 53.07 2.0K
10:43 53.07 53.07 52.91 52.91 1.5K
10:44 52.87 52.87 52.87 52.87 0.3K
10:45 52.87 52.87 52.87 52.87 0.1K
10:46 52.87 52.87 52.84 52.84 3.3K
10:47 52.84 52.84 52.67 52.67 1.4K
10:48 52.67 52.67 52.67 52.67 0.5K
10:49 52.67 52.67 52.53 52.53 0.9K
10:50 52.53 52.60 52.53 52.60 0.8K
10:51 52.50 52.50 52.50 52.50 1.1K
10:52 52.50 52.50 52.48 52.48 0.6K
10:53 52.48 52.48 52.24 52.24 2.7K
10:54 52.50 52.50 52.50 52.50 3.9K
10:55 52.50 52.53 52.50 52.53 1.8K
10:56 52.56 52.56 52.55 52.55 0.5K
10:57 52.55 52.55 52.48 52.48 0.5K
10:58 52.48 52.48 52.48 52.48 0.4K
10:59 52.48 52.48 52.48 52.48 0.6K
11:00 52.48 52.48 52.35 52.35 0.4K
11:01 52.35 52.35 52.35 52.35 0.4K
11:02 52.35 52.35 52.35 52.35 0.0K
11:03 52.35 52.35 52.35 52.35 0.1K
11:04 52.35 52.41 52.35 52.41 0.4K
11:05 52.41 52.41 52.41 52.41 0.1K
11:06 52.41 52.41 52.41 52.41 0.2K
11:07 52.41 52.41 52.41 52.41 0.1K
11:08 52.41 52.41 52.35 52.35 1.2K
11:09 52.35 52.35 52.35 52.35 0.2K
11:10 52.35 52.35 52.29 52.29 0.5K
11:11 52.29 52.29 52.29 52.29 0.0K
11:12 52.29 52.48 52.29 52.48 2.0K
11:13 52.48 52.48 52.48 52.48 0.1K
11:14 52.48 52.60 52.48 52.60 1.2K
11:15 52.60 52.60 52.60 52.60 0.1K
11:16 52.60 52.65 52.60 52.65 0.2K
11:17 52.65 52.65 52.63 52.63 0.3K
11:18 52.63 52.63 52.63 52.63 0.1K
11:19 52.63 52.63 52.63 52.63 0.0K
11:20 52.63 52.63 52.63 52.63 0.2K
11:21 52.63 52.63 52.63 52.63 0.0K
11:22 52.63 52.63 52.63 52.63 1.4K
11:23 52.63 52.71 52.63 52.71 1.1K
11:24 52.77 52.77 52.75 52.75 1.2K
11:25 52.75 52.75 52.75 52.75 0.4K
11:26 52.75 52.75 52.75 52.75 0.0K
11:27 52.91 52.91 52.84 52.84 0.8K
11:28 52.84 52.84 52.84 52.84 0.1K
11:29 52.84 52.84 52.84 52.84 0.1K
11:30 52.84 52.84 52.76 52.76 0.8K
11:31 52.76 52.76 52.76 52.76 0.6K
11:32 52.76 52.76 52.76 52.76 0.3K
11:33 52.76 52.77 52.76 52.77 0.9K
11:34 52.77 52.78 52.77 52.78 0.4K
11:35 52.78 52.78 52.78 52.78 0.6K
11:36 52.78 52.78 52.78 52.78 0.1K
11:37 52.78 52.94 52.78 52.94 1.5K
11:38 52.88 52.94 52.88 52.94 1.5K
11:39 52.94 52.94 52.94 52.94 0.3K
11:40 52.94 52.94 52.94 52.94 0.1K
11:41 53.11 53.13 53.11 53.13 0.6K
11:42 53.13 53.13 53.13 53.13 4.6K
11:43 53.13 53.13 53.13 53.13 0.0K
11:44 53.13 53.13 53.13 53.13 0.1K
11:45 53.07 53.07 53.07 53.07 0.9K
11:46 53.07 53.07 53.07 53.07 0.5K
11:47 53.07 53.07 53.07 53.07 0.9K
11:48 53.07 53.07 53.07 53.07 0.2K
11:49 52.91 52.91 52.91 52.91 0.3K
11:50 52.91 52.92 52.91 52.92 0.6K
11:51 52.90 52.90 52.80 52.80 1.4K
11:52 52.80 52.80 52.80 52.80 0.1K
11:53 52.80 52.80 52.80 52.80 0.2K
11:54 52.80 52.80 52.79 52.79 0.9K
11:55 52.79 52.82 52.79 52.82 3.2K
11:56 52.82 52.82 52.82 52.82 0.2K
11:57 52.82 52.82 52.82 52.82 0.0K
11:58 52.99 52.99 52.99 52.99 0.2K
11:59 52.99 52.99 52.99 52.99 0.1K
12:00 52.99 52.99 52.99 52.99 0.2K
12:01 52.99 52.99 52.99 52.99 0.1K
12:02 52.99 53.02 52.99 53.02 0.5K
12:03 53.02 53.02 53.02 53.02 0.1K
12:04 53.02 53.02 53.02 53.02 0.1K
12:05 53.02 53.02 52.98 52.98 1.6K
12:06 52.98 52.98 52.98 52.98 1.0K
12:07 52.98 52.98 52.98 52.98 0.0K
12:08 52.98 53.00 52.98 53.00 0.3K
12:09 53.00 53.00 52.99 52.99 0.2K
12:10 52.99 52.99 52.98 52.98 0.7K
12:11 52.98 52.98 52.98 52.98 0.6K
12:12 52.98 52.98 52.93 52.98 0.9K
12:13 52.98 53.03 52.98 53.03 0.7K
12:14 53.03 53.03 53.01 53.01 0.5K
12:15 53.01 53.16 53.01 53.16 0.7K
12:16 53.16 53.24 53.16 53.24 2.1K
12:17 53.16 53.16 53.16 53.16 0.2K
12:18 53.16 53.16 53.16 53.16 0.2K
12:19 53.16 53.16 53.16 53.16 0.5K
12:20 53.16 53.16 53.16 53.16 0.6K
12:21 53.14 53.20 53.14 53.20 3.0K
12:22 53.20 53.29 53.20 53.29 0.5K
12:23 53.29 53.29 53.29 53.29 0.2K
12:24 53.29 53.29 53.29 53.29 0.2K
12:25 53.29 53.29 53.29 53.29 0.8K
12:26 53.29 53.29 53.14 53.14 0.7K
12:27 53.14 53.14 53.12 53.12 1.0K
12:28 53.12 53.12 53.12 53.12 0.1K
12:29 53.12 53.13 53.12 53.13 1.1K
12:30 53.15 53.15 53.14 53.14 2.7K
12:31 53.14 53.14 53.14 53.14 0.8K
12:32 53.09 53.09 53.01 53.01 2.4K
12:33 53.01 53.02 53.01 53.02 0.8K
12:34 53.02 53.02 53.01 53.01 2.1K
12:35 53.01 53.01 52.96 52.96 0.9K
12:36 52.96 52.96 52.96 52.96 0.1K
12:37 52.96 52.96 52.88 52.88 0.6K
12:38 52.88 52.88 52.88 52.88 0.2K
12:39 52.88 52.95 52.88 52.95 0.1K
12:40 52.95 52.95 52.95 52.95 0.0K
12:41 52.95 52.95 52.95 52.95 0.4K
12:42 52.95 52.97 52.95 52.97 0.6K
12:43 52.97 52.97 52.97 52.97 0.1K
12:44 52.97 52.97 52.97 52.97 0.3K
12:45 52.97 52.97 52.92 52.92 1.3K
12:46 52.92 52.92 52.92 52.92 0.1K
12:47 52.92 52.92 52.92 52.92 0.1K
12:48 52.92 52.92 52.92 52.92 0.0K
12:49 52.92 52.92 52.85 52.85 0.6K
12:50 52.85 52.85 52.85 52.85 0.4K
12:51 52.85 52.85 52.83 52.83 1.2K
12:52 52.83 52.83 52.83 52.83 0.2K
12:53 52.83 52.83 52.83 52.83 0.1K
12:54 52.83 52.83 52.78 52.78 0.4K
12:55 52.78 52.78 52.78 52.78 0.1K
12:56 52.78 52.78 52.78 52.78 0.7K
12:57 52.78 52.78 52.78 52.78 0.0K
12:58 52.78 52.78 52.78 52.78 0.1K
12:59 52.78 52.78 52.78 52.78 0.1K
13:00 52.78 52.78 52.78 52.78 0.0K
13:01 52.78 52.78 52.70 52.70 0.6K
13:02 52.70 52.70 52.70 52.70 0.0K
13:03 52.70 52.70 52.70 52.70 0.1K
13:04 52.70 52.70 52.70 52.70 0.2K
13:05 52.70 52.70 52.70 52.70 0.0K
13:06 52.70 52.70 52.70 52.70 0.3K
13:07 52.70 52.70 52.70 52.70 0.1K
13:08 52.70 52.70 52.70 52.70 0.2K
13:09 52.70 52.70 52.67 52.67 0.9K
13:10 52.67 52.67 52.67 52.67 0.1K
13:11 52.67 52.67 52.67 52.67 0.4K
13:12 52.67 52.67 52.60 52.60 0.4K
13:13 52.60 52.60 52.60 52.60 0.6K
13:14 52.60 52.60 52.60 52.60 0.0K
13:15 52.60 52.60 52.60 52.60 0.3K
13:16 52.60 52.60 52.60 52.60 0.0K
13:17 52.60 52.60 52.60 52.60 0.1K
13:18 52.60 52.60 52.60 52.60 0.1K
13:19 52.60 52.60 52.60 52.60 0.2K
13:20 52.60 52.61 52.60 52.61 0.5K
13:21 52.61 52.64 52.61 52.64 0.4K
13:22 52.64 52.64 52.64 52.64 0.0K
13:23 52.64 52.64 52.64 52.64 0.4K
13:24 52.64 52.64 52.64 52.64 0.7K
13:25 52.64 52.64 52.53 52.53 0.5K
13:26 52.53 52.53 52.50 52.50 0.4K
13:27 52.50 52.50 52.50 52.50 0.0K
13:28 52.50 52.50 52.50 52.50 0.0K
13:29 52.50 52.50 52.50 52.50 0.3K
13:30 52.50 52.50 52.50 52.50 0.1K
13:31 52.50 52.53 52.50 52.53 0.2K
13:32 52.53 52.53 52.53 52.53 0.0K
13:33 52.53 52.53 52.53 52.53 0.1K
13:34 52.52 52.52 52.49 52.49 6.0K
13:35 52.49 52.49 52.49 52.49 0.6K
13:36 52.49 52.65 52.49 52.65 0.3K
13:37 52.65 52.65 52.65 52.65 0.1K
13:38 52.65 52.65 52.64 52.64 0.2K
13:39 52.64 52.75 52.64 52.75 0.9K
13:40 52.75 52.75 52.75 52.75 0.5K
13:41 52.75 52.75 52.75 52.75 0.1K
13:42 52.75 52.75 52.75 52.75 1.0K
13:43 52.81 52.81 52.81 52.81 0.5K
13:44 52.81 52.81 52.81 52.81 0.4K
13:45 52.81 52.81 52.81 52.81 0.2K
13:46 52.81 52.85 52.81 52.85 1.7K
13:47 52.85 52.85 52.85 52.85 0.6K
13:48 52.85 52.85 52.81 52.81 1.5K
13:49 52.81 52.81 52.76 52.76 5.6K
13:50 52.76 52.76 52.76 52.76 0.2K
13:51 52.76 52.76 52.76 52.76 0.2K
13:52 52.76 52.77 52.76 52.77 0.5K
13:53 52.72 52.72 52.72 52.72 0.2K
13:54 52.72 52.72 52.72 52.72 0.3K
13:55 52.72 52.72 52.72 52.72 0.4K
13:56 52.72 52.72 52.72 52.72 0.0K
13:57 52.66 52.68 52.66 52.68 1.2K
13:58 52.68 52.68 52.66 52.66 0.3K
13:59 52.66 52.66 52.66 52.66 0.2K
14:00 52.66 52.66 52.65 52.65 1.4K
14:01 52.65 52.65 52.65 52.65 0.2K
14:02 52.65 52.72 52.65 52.72 2.2K
14:03 52.72 52.72 52.72 52.72 0.1K
14:04 52.72 52.72 52.72 52.72 0.2K
14:05 52.72 52.72 52.72 52.72 0.2K
14:06 52.64 52.64 52.63 52.64 1.3K
14:07 52.64 52.64 52.64 52.64 0.7K
14:08 52.64 52.64 52.64 52.64 0.3K
14:09 52.64 52.66 52.59 52.59 1.3K
14:10 52.59 52.59 52.59 52.59 0.1K
14:11 52.59 52.65 52.59 52.59 0.6K
14:12 52.59 52.59 52.58 52.58 0.3K
14:13 52.58 52.58 52.58 52.58 0.5K
14:14 52.58 52.58 52.55 52.55 0.5K
14:15 52.51 52.51 52.51 52.51 0.7K
14:16 52.55 52.56 52.47 52.56 1.9K
14:17 52.56 52.59 52.56 52.58 2.6K
14:18 52.58 52.58 52.58 52.58 0.0K
14:19 52.58 52.58 52.58 52.58 0.4K
14:20 52.58 52.64 52.56 52.64 1.2K
14:21 52.72 52.72 52.72 52.72 0.5K
14:22 52.72 52.72 52.72 52.72 0.2K
14:23 52.72 52.72 52.70 52.70 0.5K
14:24 52.70 52.74 52.70 52.70 0.6K
14:25 52.72 52.76 52.65 52.65 2.4K
14:26 52.65 52.65 52.65 52.65 0.2K
14:27 52.65 52.65 52.65 52.65 0.0K
14:28 52.65 52.65 52.65 52.65 0.1K
14:29 52.65 52.65 52.65 52.65 0.5K
14:30 52.65 52.65 52.65 52.65 0.7K
14:31 52.65 52.65 52.65 52.65 0.6K
14:32 52.65 52.65 52.61 52.61 0.5K
14:33 52.61 52.62 52.61 52.62 0.5K
14:34 52.62 52.72 52.62 52.67 2.3K
14:35 52.67 52.67 52.67 52.67 1.0K
14:36 52.67 52.67 52.67 52.67 0.1K
14:37 52.67 52.67 52.62 52.62 1.8K
14:38 52.62 52.63 52.62 52.63 0.6K
14:39 52.63 52.67 52.63 52.67 1.8K
14:40 52.67 52.67 52.67 52.67 0.0K
14:41 52.67 52.67 52.67 52.67 0.6K
14:42 52.67 52.69 52.67 52.69 0.2K
14:43 52.69 52.69 52.69 52.69 0.4K
14:44 52.69 52.69 52.69 52.69 0.4K
14:45 52.69 52.69 52.69 52.69 0.4K
14:46 52.69 52.70 52.69 52.70 0.3K
14:47 52.70 52.70 52.70 52.70 0.1K
14:48 52.70 52.78 52.70 52.78 1.0K
14:49 52.78 52.78 52.74 52.74 0.2K
14:50 52.74 52.74 52.74 52.74 0.2K
14:51 52.74 52.74 52.74 52.74 0.8K
14:52 52.74 52.74 52.74 52.74 0.4K
14:53 52.74 52.74 52.74 52.74 0.0K
14:54 52.74 52.77 52.74 52.77 0.2K
14:55 52.77 52.79 52.77 52.79 8.6K
14:56 52.79 52.79 52.79 52.79 0.5K
14:57 52.79 52.87 52.79 52.87 0.6K
14:58 52.85 52.85 52.85 52.85 0.9K
14:59 52.85 52.85 52.85 52.85 0.3K
15:00 52.85 52.97 52.85 52.97 0.3K
15:01 52.97 52.97 52.84 52.84 2.4K
15:02 52.84 52.84 52.84 52.84 1.3K
15:03 52.84 52.84 52.84 52.84 0.2K
15:04 52.84 52.84 52.84 52.84 0.0K
15:05 52.84 52.84 52.84 52.84 0.4K
15:06 52.84 52.99 52.84 52.99 0.5K
15:07 52.99 52.99 52.99 52.99 0.2K
15:08 52.99 52.99 52.99 52.99 1.0K
15:09 52.99 52.99 52.99 52.99 0.2K
15:10 52.99 52.99 52.94 52.94 0.9K
15:11 52.94 52.94 52.94 52.94 0.2K
15:12 52.96 52.96 52.91 52.91 1.4K
15:13 52.91 52.91 52.91 52.91 0.0K
15:14 52.91 52.99 52.91 52.99 0.9K
15:15 52.99 52.99 52.95 52.95 0.8K
15:16 52.95 52.95 52.82 52.82 0.7K
15:17 52.82 52.82 52.76 52.76 0.8K
15:18 52.76 52.76 52.67 52.68 1.5K
15:19 52.66 52.70 52.66 52.70 2.4K
15:20 52.76 52.76 52.74 52.74 1.2K
15:21 52.74 52.74 52.74 52.74 0.5K
15:22 52.80 52.86 52.80 52.86 0.6K
15:23 52.86 52.86 52.78 52.78 0.4K
15:24 52.78 52.78 52.78 52.78 0.5K
15:25 52.83 52.83 52.83 52.83 0.3K
15:26 52.83 52.83 52.83 52.83 0.3K
15:27 52.83 52.93 52.83 52.83 1.1K
15:28 52.83 52.83 52.83 52.83 0.8K
15:29 52.83 52.83 52.83 52.83 0.3K
15:30 52.83 52.83 52.81 52.81 0.3K
15:31 52.72 52.72 52.65 52.65 1.8K
15:32 52.65 52.65 52.61 52.61 0.7K
15:33 52.61 52.69 52.61 52.61 4.7K
15:34 52.64 52.65 52.64 52.65 1.6K
15:35 52.65 52.65 52.65 52.65 0.6K
15:36 52.65 52.65 52.60 52.60 1.0K
15:37 52.60 52.60 52.60 52.60 0.7K
15:38 52.60 52.67 52.60 52.67 1.1K
15:39 52.67 52.70 52.67 52.70 0.4K
15:40 52.70 52.72 52.69 52.69 1.1K
15:41 52.69 52.69 52.69 52.69 0.3K
15:42 52.69 52.69 52.69 52.69 0.6K
15:43 52.69 52.69 52.63 52.64 3.6K
15:44 52.64 52.64 52.63 52.63 0.9K
15:45 52.69 52.72 52.69 52.72 1.1K
15:46 52.69 52.69 52.69 52.69 1.5K
15:47 52.55 52.56 52.55 52.56 1.5K
15:48 52.49 52.50 52.49 52.49 2.4K
15:49 52.49 52.49 52.49 52.49 0.5K
15:50 52.48 52.49 52.44 52.49 1.5K
15:51 52.54 52.55 52.54 52.55 8.3K
15:52 52.56 52.59 52.54 52.54 3.0K
15:53 52.54 52.54 52.47 52.51 3.4K
15:54 52.56 52.56 52.56 52.56 2.6K
15:55 52.56 52.56 52.55 52.56 4.3K
15:56 52.57 52.57 52.47 52.47 3.6K
15:57 52.47 52.53 52.43 52.43 5.8K
15:58 52.43 52.45 52.37 52.37 4.6K
15:59 52.39 52.49 52.39 52.49 12.4K
16:00 52.49 52.50 52.44 52.50 79.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available