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 49.03 49.24 46.00 49.24 6.4K
09:32 49.24 49.24 49.24 49.24 0.0K
09:33 49.24 49.24 49.24 49.24 0.1K
09:34 49.24 49.24 49.24 49.24 0.1K
09:35 49.24 49.24 49.24 49.24 0.0K
09:36 49.24 49.24 49.24 49.24 1.0K
09:37 49.24 49.24 49.24 49.24 0.1K
09:38 49.24 49.37 49.24 49.37 0.4K
09:39 49.37 49.40 49.37 49.40 0.3K
09:40 49.83 49.83 49.83 49.83 1.1K
09:41 49.83 49.83 49.83 49.83 0.2K
09:42 49.83 49.83 49.83 49.83 0.3K
09:43 49.83 49.83 49.83 49.83 0.6K
09:44 49.83 49.83 49.14 49.14 1.2K
09:45 49.00 49.00 48.91 48.91 1.4K
09:46 48.91 48.91 48.91 48.91 1.4K
09:47 48.91 49.08 48.91 49.08 2.9K
09:48 49.08 49.70 49.08 49.70 1.2K
09:49 49.52 49.52 49.50 49.50 1.5K
09:50 49.50 49.50 49.50 49.50 0.0K
09:51 49.45 49.45 49.45 49.45 1.0K
09:52 49.45 49.45 49.45 49.45 0.5K
09:53 49.45 49.46 49.45 49.46 1.0K
09:54 49.46 49.46 49.46 49.46 0.6K
09:55 49.64 49.64 49.64 49.64 0.3K
09:56 49.55 49.55 49.55 49.55 0.8K
09:57 49.55 49.65 49.55 49.65 0.6K
09:58 49.65 49.65 49.65 49.65 0.7K
09:59 49.78 49.78 49.75 49.75 1.0K
10:00 49.75 49.75 49.75 49.75 0.6K
10:01 49.75 49.75 49.75 49.75 0.4K
10:02 49.79 49.79 49.79 49.79 1.9K
10:03 49.79 49.79 49.79 49.79 0.9K
10:04 49.79 49.79 49.41 49.41 1.0K
10:05 49.41 49.41 49.41 49.41 0.2K
10:06 49.41 49.41 49.41 49.41 3.4K
10:07 49.25 49.25 49.14 49.14 1.4K
10:08 49.14 49.15 48.83 48.83 3.8K
10:09 48.89 48.89 48.89 48.89 4.0K
10:10 48.84 48.84 48.84 48.84 0.5K
10:11 48.84 49.04 48.84 49.04 3.9K
10:12 49.12 49.92 49.12 49.92 9.5K
10:13 49.92 49.92 49.92 49.92 4.9K
10:14 49.92 50.54 49.92 50.32 1.8K
10:15 50.55 50.68 50.55 50.68 3.1K
10:16 50.68 50.68 50.68 50.68 0.4K
10:17 50.68 50.68 50.68 50.68 1.8K
10:18 50.68 51.52 50.68 51.52 0.8K
10:19 51.52 51.52 51.52 51.52 0.4K
10:20 51.52 51.52 51.52 51.52 2.5K
10:21 51.52 51.52 51.52 51.52 0.1K
10:22 51.52 51.52 51.52 51.52 0.3K
10:23 51.52 51.52 51.52 51.52 1.1K
10:24 51.52 51.52 50.16 50.16 1.3K
10:25 50.16 50.16 49.67 49.82 2.4K
10:26 49.82 49.82 49.61 49.61 5.6K
10:27 49.61 49.61 49.61 49.61 5.4K
10:28 49.61 49.61 49.61 49.61 0.3K
10:29 49.35 49.35 49.19 49.19 5.5K
10:30 49.19 49.19 49.19 49.19 1.6K
10:31 49.19 49.19 48.74 48.74 6.3K
10:32 48.74 48.74 48.74 48.74 0.0K
10:33 48.74 48.74 48.74 48.74 1.5K
10:34 49.04 49.04 49.04 49.04 11.1K
10:35 49.04 49.41 49.04 49.41 1.4K
10:36 49.41 49.41 49.28 49.28 1.5K
10:37 48.76 48.76 48.75 48.75 4.1K
10:38 48.75 48.75 48.75 48.75 0.2K
10:39 48.75 48.75 48.75 48.75 0.7K
10:40 48.70 48.70 48.70 48.70 1.1K
10:41 48.70 48.70 48.70 48.70 0.6K
10:42 48.70 48.70 48.23 48.23 3.8K
10:43 48.23 48.38 48.23 48.38 0.3K
10:44 48.38 48.38 48.38 48.38 2.2K
10:45 48.38 48.38 48.38 48.38 1.2K
10:46 48.38 48.38 48.38 48.38 0.6K
10:47 48.38 49.03 48.38 48.78 2.1K
10:48 48.78 48.78 48.67 48.67 4.8K
10:49 48.66 48.66 48.25 48.25 9.3K
10:50 48.25 48.49 48.25 48.32 9.5K
10:51 48.32 48.49 48.32 48.49 11.2K
10:52 48.49 48.49 48.49 48.49 0.3K
10:53 48.49 48.49 48.49 48.49 0.2K
10:54 48.49 49.35 48.49 49.35 2.5K
10:55 49.35 49.54 49.35 49.54 0.8K
10:56 49.54 49.54 49.54 49.54 1.0K
10:57 49.54 49.54 49.54 49.54 1.2K
10:58 49.54 49.61 49.54 49.61 1.1K
10:59 49.54 49.54 49.31 49.31 0.4K
11:00 49.34 49.34 49.11 49.11 6.2K
11:01 48.99 49.13 48.99 49.08 10.7K
11:02 49.09 49.70 49.09 49.70 4.1K
11:03 49.70 49.70 49.70 49.70 0.1K
11:04 50.09 50.09 50.09 50.09 0.4K
11:05 50.09 50.09 50.09 50.09 0.1K
11:06 50.09 50.09 50.09 50.09 0.4K
11:07 50.09 50.09 49.90 49.90 0.5K
11:08 49.90 49.90 49.90 49.90 1.2K
11:09 49.90 49.90 49.63 49.63 0.5K
11:10 49.52 49.67 49.52 49.67 1.2K
11:11 49.67 49.87 49.67 49.87 3.3K
11:12 49.85 49.93 49.80 49.87 1.7K
11:13 49.87 49.99 49.87 49.99 0.6K
11:14 49.99 49.99 49.69 49.81 5.9K
11:15 49.81 49.81 49.26 49.26 6.8K
11:16 49.26 49.26 49.09 49.15 2.3K
11:17 49.21 49.21 49.21 49.21 3.8K
11:18 49.21 49.55 49.21 49.55 2.6K
11:19 49.58 49.58 49.52 49.52 1.9K
11:20 49.45 49.45 49.45 49.45 0.9K
11:21 49.45 49.66 49.45 49.66 1.4K
11:22 49.57 49.57 49.57 49.57 0.3K
11:23 49.66 49.66 49.66 49.66 3.2K
11:24 49.66 49.66 49.66 49.66 0.3K
11:25 49.66 49.66 49.34 49.34 1.6K
11:26 49.32 49.32 49.22 49.22 1.0K
11:27 49.22 49.24 49.22 49.24 0.6K
11:28 48.97 48.97 48.97 48.97 0.1K
11:29 48.97 48.97 48.97 48.97 0.0K
11:30 48.97 48.97 48.97 48.97 0.1K
11:31 48.97 48.97 48.97 48.97 0.2K
11:32 48.97 49.45 48.97 49.45 2.4K
11:33 49.46 49.46 49.44 49.44 1.8K
11:34 49.44 49.77 49.44 49.56 3.6K
11:35 49.56 49.56 49.56 49.56 0.1K
11:36 49.56 49.56 49.56 49.56 0.4K
11:37 49.56 49.56 49.38 49.38 0.4K
11:38 49.38 49.38 49.38 49.38 0.2K
11:39 49.55 49.55 49.55 49.55 0.5K
11:40 49.55 49.55 49.54 49.54 0.2K
11:41 49.54 49.67 49.54 49.67 0.4K
11:42 49.84 49.84 49.81 49.81 4.0K
11:43 49.85 50.03 49.85 50.03 1.1K
11:44 50.03 50.03 50.01 50.01 0.5K
11:45 50.01 50.05 50.01 50.05 0.7K
11:46 50.15 50.18 50.15 50.18 0.6K
11:47 50.18 50.18 50.18 50.18 0.8K
11:48 50.18 50.18 50.18 50.18 0.0K
11:49 50.18 50.18 50.12 50.12 1.0K
11:50 50.12 50.12 50.12 50.12 0.5K
11:51 50.12 50.12 50.10 50.12 1.2K
11:52 50.05 50.06 50.05 50.06 0.9K
11:53 50.06 50.06 50.06 50.06 0.1K
11:54 50.06 50.06 49.88 49.88 2.2K
11:55 49.88 49.88 49.88 49.88 0.1K
11:56 49.88 50.03 49.88 50.03 0.7K
11:57 49.92 49.92 49.92 49.92 0.7K
11:58 49.92 49.92 49.92 49.92 0.1K
11:59 49.92 49.92 49.92 49.92 0.4K
12:00 49.92 49.92 49.92 49.92 0.1K
12:01 49.92 49.92 49.92 49.92 0.2K
12:02 49.92 49.92 49.92 49.92 0.3K
12:03 49.92 49.92 49.77 49.77 1.0K
12:04 49.94 49.94 49.94 49.94 1.8K
12:05 49.94 49.94 49.94 49.94 0.1K
12:06 49.94 49.94 49.94 49.94 0.1K
12:07 49.94 49.94 49.66 49.66 1.5K
12:08 49.66 49.66 49.66 49.66 0.3K
12:09 49.66 49.66 49.66 49.66 0.5K
12:10 49.66 49.66 49.66 49.66 0.2K
12:11 49.55 49.55 49.55 49.55 0.4K
12:12 49.55 49.68 49.54 49.54 0.6K
12:13 49.54 49.54 49.54 49.54 0.2K
12:14 49.54 49.54 49.54 49.54 0.3K
12:15 49.54 49.54 49.54 49.54 0.1K
12:16 49.54 49.54 49.54 49.54 0.0K
12:17 49.54 49.54 49.54 49.54 0.2K
12:18 49.54 49.54 49.43 49.43 0.3K
12:19 49.43 49.43 49.43 49.43 0.1K
12:20 49.43 49.53 49.43 49.53 0.3K
12:21 49.63 49.63 49.63 49.63 0.3K
12:22 49.63 49.63 49.44 49.44 0.7K
12:23 49.44 49.44 49.29 49.29 1.7K
12:24 49.29 49.44 49.29 49.44 0.7K
12:25 49.44 49.48 49.39 49.48 3.0K
12:26 49.48 49.65 49.48 49.56 2.2K
12:27 49.85 49.85 49.85 49.85 3.8K
12:28 49.85 50.12 49.85 50.12 0.7K
12:29 50.12 50.12 50.12 50.12 0.4K
12:30 50.11 50.25 50.11 50.25 1.1K
12:31 50.25 50.25 50.25 50.25 0.2K
12:32 50.25 50.25 50.25 50.25 0.0K
12:33 50.29 50.29 50.29 50.29 2.2K
12:34 50.29 50.29 50.29 50.29 0.3K
12:35 50.29 50.29 50.28 50.28 1.1K
12:36 50.28 50.30 50.28 50.30 0.3K
12:37 50.30 50.30 50.30 50.30 0.1K
12:38 50.30 50.30 50.30 50.30 0.1K
12:39 50.29 50.29 50.29 50.29 1.7K
12:40 50.29 50.29 50.29 50.29 1.3K
12:41 50.29 50.29 50.17 50.17 0.8K
12:42 50.17 50.29 50.09 50.09 2.9K
12:43 50.06 50.06 50.03 50.03 1.2K
12:44 50.07 50.13 50.07 50.13 3.3K
12:45 50.10 50.10 50.09 50.09 3.3K
12:46 50.09 50.09 50.04 50.04 1.1K
12:47 50.02 50.12 50.02 50.12 2.6K
12:48 50.12 50.12 50.10 50.10 0.8K
12:49 50.10 50.12 50.01 50.01 1.4K
12:50 50.01 50.09 50.01 50.09 0.4K
12:51 50.09 50.09 50.02 50.02 0.3K
12:52 50.02 50.21 50.02 50.17 2.9K
12:53 50.17 50.17 49.99 49.99 1.8K
12:54 50.05 50.05 50.05 50.05 0.8K
12:55 50.13 50.13 50.12 50.12 0.7K
12:56 50.12 50.12 50.10 50.10 0.4K
12:57 50.10 50.10 49.80 49.80 2.2K
12:58 49.80 49.82 49.76 49.82 1.5K
12:59 49.82 49.82 49.82 49.82 0.2K
13:00 49.82 49.82 49.82 49.82 0.2K
13:01 49.69 49.69 49.69 49.69 2.6K
13:02 49.69 50.18 49.69 50.18 2.4K
13:03 50.18 50.18 50.18 50.18 0.3K
13:04 50.18 50.18 50.18 50.18 0.2K
13:05 50.06 50.06 49.79 49.79 2.3K
13:06 49.79 49.79 49.79 49.79 0.1K
13:07 49.95 49.95 49.95 49.95 1.3K
13:08 49.84 49.84 49.79 49.84 5.7K
13:09 49.84 49.84 49.84 49.84 0.0K
13:10 49.84 49.84 49.84 49.84 0.1K
13:11 49.84 49.84 49.84 49.84 0.1K
13:12 49.99 49.99 49.95 49.96 2.7K
13:13 49.96 49.96 49.96 49.96 0.7K
13:14 49.96 50.07 49.96 50.02 1.7K
13:15 50.02 50.02 50.02 50.02 0.5K
13:16 50.02 50.12 50.02 50.12 0.3K
13:17 50.12 50.23 50.12 50.23 1.2K
13:18 50.23 50.28 50.22 50.22 3.7K
13:19 50.22 50.28 50.22 50.28 0.7K
13:20 50.28 50.31 50.19 50.31 1.1K
13:21 50.32 50.32 50.32 50.32 0.3K
13:22 50.32 50.32 50.28 50.29 2.4K
13:23 50.29 50.29 50.29 50.29 0.8K
13:24 50.29 50.29 50.29 50.29 0.1K
13:25 50.29 50.30 50.29 50.30 2.6K
13:26 50.30 50.30 50.30 50.30 0.1K
13:27 50.29 50.38 50.29 50.38 5.3K
13:28 50.38 50.38 50.38 50.38 0.1K
13:29 50.38 50.38 50.29 50.29 0.8K
13:30 50.29 50.29 50.29 50.29 0.1K
13:31 50.29 50.47 50.28 50.28 3.2K
13:32 50.28 50.28 50.28 50.28 1.2K
13:33 50.28 50.28 50.28 50.28 0.0K
13:34 50.28 50.28 50.28 50.28 0.1K
13:35 50.28 50.28 50.09 50.09 0.6K
13:36 50.09 50.12 50.09 50.12 0.2K
13:37 50.12 50.25 50.12 50.25 0.4K
13:38 50.38 50.38 50.38 50.38 1.0K
13:39 50.38 50.38 50.23 50.25 1.0K
13:40 50.33 50.33 50.33 50.33 0.2K
13:41 50.33 50.33 50.29 50.29 0.3K
13:42 50.29 50.43 50.24 50.43 1.1K
13:43 50.43 50.55 50.43 50.55 0.8K
13:44 50.67 50.70 50.67 50.70 0.9K
13:45 50.70 50.70 50.70 50.70 0.2K
13:46 50.70 50.70 50.70 50.70 0.1K
13:47 50.70 50.70 50.70 50.70 1.6K
13:48 50.70 50.91 50.70 50.91 0.6K
13:49 50.91 50.91 50.91 50.91 0.2K
13:50 50.91 50.91 50.91 50.91 0.3K
13:51 50.91 50.91 50.80 50.80 2.1K
13:52 50.80 50.86 50.80 50.86 2.6K
13:53 50.86 50.90 50.86 50.90 0.2K
13:54 50.90 50.90 50.89 50.89 0.2K
13:55 50.90 50.98 50.90 50.95 2.3K
13:56 50.99 50.99 50.92 50.92 3.1K
13:57 50.92 50.92 50.82 50.82 1.4K
13:58 50.82 50.82 50.76 50.76 0.1K
13:59 50.76 50.99 50.76 50.99 1.4K
14:00 50.99 50.99 50.96 50.96 0.5K
14:01 50.96 51.10 50.96 51.10 1.4K
14:02 51.10 51.10 50.99 50.99 2.0K
14:03 50.99 50.99 50.77 50.77 1.5K
14:04 50.86 50.86 50.86 50.86 0.7K
14:05 50.86 50.86 50.86 50.86 0.3K
14:06 50.86 50.86 50.81 50.81 0.6K
14:07 50.81 50.81 50.81 50.81 0.6K
14:08 50.81 50.81 50.81 50.81 0.5K
14:09 50.81 50.82 50.81 50.82 0.6K
14:10 50.82 50.82 50.82 50.82 0.3K
14:11 50.82 50.99 50.82 50.99 1.8K
14:12 50.89 50.89 50.78 50.78 8.1K
14:13 50.77 50.86 50.77 50.79 3.1K
14:14 50.79 50.87 50.79 50.87 1.3K
14:15 50.87 50.91 50.86 50.86 1.4K
14:16 50.86 50.86 50.85 50.85 1.1K
14:17 50.85 50.85 50.85 50.85 0.6K
14:18 50.85 50.85 50.85 50.85 0.2K
14:19 50.85 50.85 50.85 50.85 0.0K
14:20 51.08 51.10 51.08 51.10 2.1K
14:21 51.10 51.10 51.07 51.07 0.2K
14:22 51.23 51.23 51.00 51.07 4.0K
14:23 51.07 51.07 51.07 51.07 0.5K
14:24 51.07 51.07 51.07 51.07 0.0K
14:25 51.07 51.07 50.94 50.94 2.5K
14:26 50.94 51.00 50.94 51.00 0.4K
14:27 51.00 51.00 50.76 50.76 0.6K
14:28 50.76 50.76 50.76 50.76 0.1K
14:29 50.76 50.76 50.73 50.73 1.5K
14:30 50.70 50.70 50.70 50.70 0.4K
14:31 50.70 50.70 50.70 50.70 0.5K
14:32 50.70 50.70 50.70 50.70 0.2K
14:33 50.74 50.74 50.73 50.73 1.9K
14:34 50.73 50.73 50.73 50.73 0.9K
14:35 50.87 50.91 50.87 50.91 1.9K
14:36 50.91 50.99 50.91 50.99 1.1K
14:37 50.99 51.02 50.96 50.96 0.7K
14:38 50.96 51.11 50.96 51.04 1.1K
14:39 51.15 51.15 51.15 51.15 1.5K
14:40 51.06 51.06 51.05 51.05 0.7K
14:41 51.05 51.05 51.05 51.05 0.0K
14:42 51.11 51.11 51.11 51.11 1.1K
14:43 51.00 51.00 50.89 50.89 2.6K
14:44 50.89 50.92 50.89 50.92 0.9K
14:45 50.92 50.97 50.87 50.87 1.4K
14:46 50.86 50.86 50.77 50.77 3.4K
14:47 50.77 50.86 50.77 50.86 0.5K
14:48 50.94 50.94 50.94 50.94 1.5K
14:49 50.94 50.94 50.90 50.90 1.8K
14:50 50.90 50.97 50.90 50.97 0.3K
14:51 50.97 50.97 50.97 50.97 0.5K
14:52 50.97 50.97 50.68 50.68 0.7K
14:53 50.68 50.73 50.68 50.73 0.6K
14:54 50.73 50.73 50.73 50.73 0.4K
14:55 50.73 50.73 50.62 50.62 0.7K
14:56 50.62 50.62 50.49 50.49 0.6K
14:57 50.49 50.49 50.42 50.42 0.6K
14:58 50.42 50.42 50.42 50.42 0.2K
14:59 50.44 50.44 50.29 50.29 1.1K
15:00 50.36 50.46 50.36 50.39 4.5K
15:01 50.39 50.71 50.39 50.71 1.9K
15:02 50.71 50.71 50.59 50.59 0.9K
15:03 50.59 50.59 50.59 50.59 0.3K
15:04 50.59 50.59 50.47 50.47 0.4K
15:05 50.47 50.47 50.47 50.47 0.5K
15:06 50.47 50.47 50.47 50.47 0.4K
15:07 50.47 50.47 50.38 50.38 1.2K
15:08 50.38 50.49 50.38 50.49 0.8K
15:09 50.49 50.50 50.35 50.35 13.6K
15:10 50.35 50.36 50.35 50.36 1.6K
15:11 50.36 50.36 50.36 50.36 0.1K
15:12 50.36 50.36 50.36 50.36 0.2K
15:13 50.36 50.36 50.34 50.34 1.0K
15:14 50.34 50.34 50.30 50.30 0.5K
15:15 50.30 50.30 50.23 50.23 0.4K
15:16 50.23 50.23 50.20 50.20 0.8K
15:17 50.20 50.20 50.12 50.17 1.1K
15:18 50.17 50.37 50.17 50.37 1.6K
15:19 50.37 50.46 50.37 50.41 1.1K
15:20 50.41 50.41 50.41 50.41 0.3K
15:21 50.41 50.41 50.41 50.41 0.1K
15:22 50.37 50.37 50.15 50.15 2.4K
15:23 50.15 50.15 50.15 50.15 0.3K
15:24 50.31 50.31 50.31 50.31 1.4K
15:25 50.31 50.31 50.31 50.31 1.1K
15:26 50.31 50.31 50.10 50.10 1.4K
15:27 50.10 50.10 50.09 50.10 2.3K
15:28 50.01 50.05 49.96 50.03 3.5K
15:29 50.03 50.03 50.03 50.03 0.0K
15:30 50.03 50.12 50.03 50.12 1.1K
15:31 50.12 50.12 50.10 50.11 3.0K
15:32 50.11 50.11 50.09 50.09 3.6K
15:33 50.05 50.17 50.05 50.17 8.9K
15:34 50.17 50.28 50.17 50.28 3.0K
15:35 50.34 50.34 50.34 50.34 0.8K
15:36 50.34 50.34 50.34 50.34 0.1K
15:37 50.34 50.43 50.34 50.43 0.4K
15:38 50.43 50.43 50.42 50.42 2.6K
15:39 50.42 50.42 50.36 50.36 2.7K
15:40 50.36 50.36 50.25 50.25 2.7K
15:41 50.21 50.21 50.15 50.15 1.5K
15:42 50.15 50.15 50.15 50.15 0.8K
15:43 50.12 50.15 50.06 50.15 1.0K
15:44 50.15 50.15 50.05 50.05 1.2K
15:45 50.05 50.05 49.95 49.95 2.8K
15:46 49.95 49.99 49.94 49.94 2.6K
15:47 50.05 50.05 50.05 50.05 0.6K
15:48 50.05 50.13 50.05 50.13 3.3K
15:49 50.06 50.06 50.00 50.06 2.7K
15:50 50.06 50.13 50.06 50.13 2.6K
15:51 50.23 50.23 50.13 50.19 2.3K
15:52 50.11 50.22 50.11 50.22 4.0K
15:53 50.22 50.30 50.22 50.30 2.0K
15:54 50.30 50.31 50.24 50.24 8.6K
15:55 50.24 50.32 50.15 50.32 6.1K
15:56 50.32 50.55 50.32 50.55 6.3K
15:57 50.37 50.37 50.33 50.36 7.1K
15:58 50.39 50.42 50.35 50.36 7.6K
15:59 50.36 50.43 50.36 50.43 7.6K
16:00 50.43 50.49 50.40 50.45 118.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available