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 51.66 51.80 51.61 51.80 3.8K
09:32 51.80 51.80 51.80 51.80 0.0K
09:33 51.80 51.80 51.43 51.43 1.9K
09:34 51.43 51.43 51.43 51.43 0.0K
09:35 51.43 51.43 51.43 51.43 0.0K
09:36 51.43 51.43 51.33 51.33 1.1K
09:37 51.33 51.33 51.33 51.33 0.0K
09:38 51.33 51.33 51.33 51.33 0.0K
09:39 51.33 51.33 51.33 51.33 0.0K
09:40 51.33 51.33 51.33 51.33 0.0K
09:41 51.33 51.33 51.33 51.33 0.0K
09:42 51.33 51.33 51.33 51.33 0.0K
09:43 51.33 51.33 51.33 51.33 0.1K
09:44 51.33 51.33 51.33 51.33 0.3K
09:45 51.33 51.33 51.33 51.33 0.0K
09:46 51.36 51.40 51.36 51.40 1.9K
09:47 51.40 51.40 51.33 51.33 0.2K
09:48 51.33 51.33 51.33 51.33 0.0K
09:49 51.33 51.33 51.33 51.33 0.0K
09:50 51.12 51.12 51.12 51.12 0.1K
09:51 51.12 51.12 51.12 51.12 0.0K
09:52 51.12 51.12 51.12 51.12 0.2K
09:53 51.12 51.12 51.12 51.12 0.0K
09:54 51.12 51.12 51.12 51.12 0.0K
09:55 51.12 51.12 51.12 51.12 0.0K
09:56 51.12 51.12 51.12 51.12 0.1K
09:57 51.35 51.35 51.35 51.35 0.4K
09:58 51.35 51.35 51.12 51.35 0.3K
09:59 51.34 51.34 51.34 51.34 0.2K
10:00 51.34 51.34 51.34 51.34 0.1K
10:01 51.34 51.34 51.34 51.34 0.0K
10:02 51.34 51.34 51.34 51.34 0.0K
10:03 51.34 51.34 51.34 51.34 0.0K
10:04 51.34 51.34 51.34 51.34 0.4K
10:05 51.34 51.34 51.34 51.34 0.0K
10:06 51.34 51.34 51.34 51.34 0.1K
10:07 51.34 51.34 51.34 51.34 0.0K
10:08 51.34 51.34 51.34 51.34 0.2K
10:09 51.34 51.34 51.34 51.34 0.0K
10:10 51.34 51.34 51.34 51.34 0.0K
10:11 51.34 51.34 51.30 51.30 0.3K
10:12 51.30 51.41 51.30 51.41 0.1K
10:13 51.41 51.41 51.41 51.41 0.1K
10:14 51.41 51.41 51.39 51.39 0.5K
10:15 51.39 51.39 51.39 51.39 0.0K
10:16 51.39 51.39 51.39 51.39 0.0K
10:17 51.39 51.39 51.39 51.39 0.1K
10:18 51.39 51.39 51.39 51.39 0.1K
10:19 51.39 51.39 51.39 51.39 0.2K
10:20 51.39 51.39 51.39 51.39 0.0K
10:21 51.39 51.39 51.39 51.39 0.2K
10:22 51.39 51.39 51.39 51.39 0.0K
10:23 51.39 51.39 51.39 51.39 0.0K
10:24 51.39 51.40 51.39 51.40 0.4K
10:25 51.40 51.40 51.40 51.40 0.0K
10:26 51.40 51.60 51.40 51.60 0.7K
10:27 51.60 51.60 51.60 51.60 0.1K
10:28 51.60 51.60 51.60 51.60 0.0K
10:29 51.60 51.60 51.60 51.60 0.0K
10:30 51.60 51.60 51.60 51.60 0.0K
10:31 51.60 51.60 51.60 51.60 0.0K
10:32 51.60 51.60 51.60 51.60 0.0K
10:33 51.60 51.60 51.60 51.60 0.0K
10:34 51.60 51.60 51.60 51.60 0.1K
10:35 51.60 51.60 51.60 51.60 0.0K
10:36 51.60 51.60 51.60 51.60 0.2K
10:37 51.60 51.60 51.60 51.60 0.2K
10:38 51.60 51.60 51.60 51.60 0.0K
10:39 51.60 51.60 51.60 51.60 0.0K
10:40 51.69 51.69 51.69 51.69 0.2K
10:41 51.72 51.72 51.72 51.72 0.2K
10:42 51.72 51.72 51.72 51.72 0.1K
10:43 51.76 51.76 51.76 51.76 1.1K
10:44 51.76 51.76 51.76 51.76 0.0K
10:45 51.76 51.76 51.76 51.76 0.0K
10:46 51.76 51.76 51.76 51.76 0.0K
10:47 51.76 51.76 51.76 51.76 0.1K
10:48 51.76 51.76 51.76 51.76 0.0K
10:49 51.63 51.63 51.63 51.63 0.1K
10:50 51.63 51.63 51.63 51.63 0.1K
10:51 51.63 51.63 51.63 51.63 0.3K
10:52 51.63 51.63 51.63 51.63 0.0K
10:53 51.63 51.63 51.63 51.63 0.1K
10:54 51.63 51.63 51.63 51.63 0.0K
10:55 51.63 51.63 51.63 51.63 0.0K
10:56 51.63 51.63 51.63 51.63 0.9K
10:57 51.63 51.63 51.63 51.63 0.1K
10:58 51.63 51.63 51.55 51.55 0.6K
10:59 51.55 51.55 51.55 51.55 0.2K
11:00 51.62 51.62 51.62 51.62 0.4K
11:01 51.62 51.62 51.62 51.62 0.0K
11:02 51.62 51.62 51.62 51.62 0.1K
11:03 51.62 51.62 51.62 51.62 0.0K
11:04 51.62 51.62 51.61 51.61 0.6K
11:05 51.61 51.61 51.61 51.61 0.2K
11:06 51.61 51.61 51.50 51.50 0.3K
11:07 51.50 51.50 51.50 51.50 1.0K
11:08 51.50 51.50 51.41 51.43 0.6K
11:09 51.43 51.43 51.43 51.43 0.2K
11:10 51.43 51.43 51.43 51.43 0.2K
11:11 51.43 51.43 51.43 51.43 0.1K
11:12 51.53 51.53 51.53 51.53 0.1K
11:13 51.53 51.53 51.53 51.53 0.0K
11:14 51.53 51.53 51.53 51.53 0.1K
11:15 51.53 51.53 51.53 51.53 0.0K
11:16 51.53 51.53 51.36 51.36 0.2K
11:17 51.36 51.36 51.36 51.36 0.0K
11:18 51.36 51.39 51.36 51.39 2.6K
11:19 51.39 51.39 51.39 51.39 0.4K
11:20 51.39 51.39 51.39 51.39 0.3K
11:21 51.39 51.48 51.39 51.48 0.1K
11:22 51.60 51.60 51.60 51.60 0.4K
11:23 51.60 51.60 51.60 51.60 0.0K
11:24 51.60 51.60 51.60 51.60 0.0K
11:25 51.47 51.47 51.44 51.44 0.2K
11:26 51.40 51.40 51.40 51.40 0.4K
11:27 51.40 51.46 51.39 51.46 0.5K
11:28 51.46 51.46 51.46 51.46 0.1K
11:29 51.46 51.46 51.46 51.46 0.4K
11:30 51.46 51.46 51.46 51.46 0.4K
11:31 51.46 51.46 51.46 51.46 0.5K
11:32 51.46 51.46 51.46 51.46 0.2K
11:33 51.43 51.43 51.43 51.43 0.1K
11:34 51.43 51.43 51.43 51.43 0.0K
11:35 51.43 51.43 51.43 51.43 0.0K
11:36 51.43 51.43 51.43 51.43 0.1K
11:37 51.43 51.43 51.43 51.43 0.0K
11:38 51.43 51.43 51.16 51.16 1.7K
11:39 51.16 51.16 51.11 51.11 0.4K
11:40 51.11 51.11 51.11 51.11 0.0K
11:41 51.11 51.11 51.11 51.11 0.2K
11:42 51.11 51.11 51.11 51.11 0.0K
11:43 51.11 51.11 50.94 50.94 0.1K
11:44 50.94 50.94 50.94 50.94 0.0K
11:45 50.94 50.99 50.94 50.99 0.7K
11:46 50.99 50.99 50.95 50.95 0.4K
11:47 50.94 50.94 50.94 50.94 1.0K
11:48 50.95 50.95 50.95 50.95 0.4K
11:49 50.92 50.92 50.87 50.89 1.9K
11:50 50.89 50.89 50.89 50.89 0.5K
11:51 50.89 50.89 50.89 50.89 0.0K
11:52 50.89 50.89 50.89 50.89 0.0K
11:53 50.89 50.89 50.89 50.89 0.3K
11:54 50.82 50.82 50.82 50.82 0.6K
11:55 50.82 50.82 50.82 50.82 0.3K
11:56 50.82 50.82 50.82 50.82 0.7K
11:57 50.85 50.85 50.85 50.85 0.3K
11:58 50.85 50.85 50.85 50.85 0.0K
11:59 50.85 50.85 50.85 50.85 0.1K
12:00 50.85 50.85 50.85 50.85 0.1K
12:01 50.85 50.85 50.85 50.85 0.2K
12:02 50.85 50.85 50.85 50.85 0.0K
12:03 50.85 50.85 50.85 50.85 0.1K
12:04 50.85 50.85 50.78 50.78 0.4K
12:05 50.78 50.78 50.78 50.78 0.0K
12:06 50.78 50.78 50.78 50.78 0.4K
12:07 50.78 50.78 50.78 50.78 0.2K
12:08 50.78 50.78 50.78 50.78 0.2K
12:09 50.87 50.87 50.87 50.87 0.9K
12:10 50.87 50.87 50.87 50.87 0.1K
12:11 50.87 50.87 50.87 50.87 0.2K
12:12 50.87 50.87 50.87 50.87 0.7K
12:13 50.87 50.87 50.87 50.87 0.0K
12:14 50.87 50.87 50.87 50.87 0.1K
12:15 50.87 50.87 50.87 50.87 0.3K
12:16 50.87 50.87 50.87 50.87 0.0K
12:17 50.87 50.87 50.87 50.87 0.1K
12:18 50.87 50.87 50.87 50.87 0.4K
12:19 50.87 50.87 50.87 50.87 0.3K
12:20 50.87 50.87 50.87 50.87 0.7K
12:21 50.87 50.87 50.87 50.87 0.1K
12:22 50.87 50.87 50.87 50.87 0.1K
12:23 50.87 50.87 50.87 50.87 0.2K
12:24 50.87 50.87 50.87 50.87 0.1K
12:25 50.87 50.87 50.87 50.87 0.0K
12:26 50.87 51.02 50.87 51.02 0.1K
12:27 51.02 51.02 51.02 51.02 0.0K
12:28 51.02 51.02 51.02 51.02 0.6K
12:29 51.02 51.02 51.02 51.02 0.1K
12:30 51.02 51.02 51.02 51.02 0.4K
12:31 51.02 51.02 51.02 51.02 0.1K
12:32 51.02 51.02 50.93 50.93 0.4K
12:33 50.99 50.99 50.99 50.99 0.1K
12:34 50.99 50.99 50.99 50.99 0.1K
12:35 50.99 50.99 50.99 50.99 0.2K
12:36 50.99 50.99 50.99 50.99 0.0K
12:37 50.99 50.99 50.99 50.99 0.1K
12:38 50.99 50.99 50.99 50.99 0.2K
12:39 50.99 50.99 50.99 50.99 0.1K
12:40 51.09 51.09 51.09 51.09 0.9K
12:41 51.09 51.09 51.09 51.09 0.0K
12:42 51.09 51.09 51.09 51.09 0.0K
12:43 51.09 51.09 51.09 51.09 0.0K
12:44 51.09 51.09 51.09 51.09 0.0K
12:45 51.09 51.09 51.09 51.09 0.0K
12:46 51.09 51.09 51.09 51.09 0.0K
12:47 51.09 51.09 51.09 51.09 0.0K
12:48 51.09 51.09 51.09 51.09 0.1K
12:49 51.09 51.09 51.09 51.09 0.0K
12:50 51.09 51.09 51.09 51.09 0.0K
12:51 51.09 51.09 51.09 51.09 1.5K
12:52 51.09 51.09 51.09 51.09 0.2K
12:53 51.09 51.09 50.96 50.96 0.7K
12:54 50.96 50.96 50.96 50.96 0.4K
12:55 50.96 50.96 50.96 50.96 0.0K
12:56 50.96 50.96 50.96 50.96 0.0K
12:57 50.96 50.99 50.96 50.99 0.5K
12:58 50.99 50.99 50.99 50.99 0.1K
12:59 50.99 50.99 50.99 50.99 0.0K
13:00 50.99 50.99 50.99 50.99 0.1K
13:01 50.99 50.99 50.99 50.99 3.6K
13:02 50.99 50.99 50.99 50.99 0.8K
13:03 50.99 50.99 50.99 50.99 0.3K
13:04 50.99 50.99 50.99 50.99 0.0K
13:05 50.99 50.99 50.99 50.99 0.1K
13:06 50.99 50.99 50.99 50.99 0.3K
13:07 50.99 50.99 50.90 50.90 0.4K
13:08 50.90 50.90 50.90 50.90 0.2K
13:09 50.90 50.90 50.90 50.90 0.0K
13:10 50.90 50.98 50.90 50.98 0.4K
13:11 50.98 50.98 50.98 50.98 0.0K
13:12 50.98 50.98 50.98 50.98 0.1K
13:13 50.98 50.98 50.98 50.98 0.0K
13:14 50.98 50.98 50.98 50.98 0.0K
13:15 50.98 50.98 50.98 50.98 0.0K
13:16 50.98 50.98 50.98 50.98 0.1K
13:17 50.98 50.98 50.98 50.98 0.0K
13:18 50.98 50.98 50.98 50.98 0.0K
13:19 50.98 50.98 50.98 50.98 0.0K
13:20 50.98 50.98 50.85 50.85 0.1K
13:21 50.85 50.85 50.85 50.85 0.0K
13:22 50.85 50.85 50.85 50.85 0.3K
13:23 50.85 50.85 50.85 50.85 0.3K
13:24 50.85 51.01 50.85 51.01 0.1K
13:25 51.01 51.01 51.01 51.01 0.0K
13:26 51.01 51.01 51.01 51.01 0.1K
13:27 51.01 51.01 51.01 51.01 0.1K
13:28 51.01 51.01 51.01 51.01 0.1K
13:29 51.01 51.01 51.01 51.01 0.0K
13:30 51.01 51.01 51.01 51.01 0.8K
13:31 51.01 51.01 50.99 50.99 0.5K
13:32 50.99 50.99 50.99 50.99 0.1K
13:33 50.99 50.99 50.99 50.99 0.0K
13:34 50.99 50.99 50.99 50.99 0.5K
13:35 50.99 50.99 50.99 50.99 0.0K
13:36 50.99 51.12 50.99 51.12 0.2K
13:37 51.12 51.12 51.12 51.12 0.1K
13:38 51.12 51.12 51.12 51.12 0.0K
13:39 51.12 51.12 51.12 51.12 0.1K
13:40 51.12 51.12 51.12 51.12 0.7K
13:41 51.12 51.12 50.98 50.98 0.3K
13:42 50.98 50.98 50.98 50.98 0.0K
13:43 50.98 50.98 50.98 50.98 0.0K
13:44 50.98 50.98 50.98 50.98 0.0K
13:45 50.98 50.98 50.98 50.98 0.2K
13:46 50.98 50.98 50.98 50.98 0.1K
13:47 50.98 50.98 50.98 50.98 0.0K
13:48 50.98 50.98 50.92 50.92 0.2K
13:49 50.92 51.03 50.92 51.03 1.2K
13:50 51.03 51.03 51.03 51.03 0.1K
13:51 51.03 51.03 51.03 51.03 0.0K
13:52 51.03 51.03 51.03 51.03 0.0K
13:53 51.12 51.12 51.12 51.12 0.5K
13:54 51.12 51.12 51.12 51.12 0.0K
13:55 51.12 51.12 51.12 51.12 0.0K
13:56 51.12 51.12 51.12 51.12 0.1K
13:57 51.12 51.12 51.12 51.12 0.0K
13:58 51.12 51.12 51.12 51.12 0.0K
13:59 51.12 51.12 51.12 51.12 0.0K
14:00 51.12 51.12 51.12 51.12 0.0K
14:01 51.12 51.12 51.12 51.12 0.1K
14:02 51.12 51.12 51.12 51.12 0.0K
14:03 51.12 51.12 51.12 51.12 0.0K
14:04 51.12 51.12 51.12 51.12 0.0K
14:05 51.12 51.12 51.12 51.12 0.0K
14:06 51.23 51.23 51.21 51.21 0.2K
14:07 51.21 51.21 51.21 51.21 0.1K
14:08 51.21 51.21 51.21 51.21 0.0K
14:09 51.21 51.21 51.21 51.21 0.0K
14:10 51.21 51.21 51.21 51.21 0.0K
14:11 51.23 51.23 51.23 51.23 2.5K
14:12 51.23 51.23 51.23 51.23 0.3K
14:13 51.23 51.23 51.18 51.18 0.1K
14:14 51.18 51.18 51.18 51.18 0.4K
14:15 51.18 51.30 51.18 51.30 0.4K
14:16 51.26 51.26 51.26 51.26 0.3K
14:17 51.26 51.31 51.26 51.31 1.4K
14:18 51.31 51.38 51.31 51.38 0.4K
14:19 51.38 51.38 51.32 51.32 1.4K
14:20 51.32 51.32 51.32 51.32 0.2K
14:21 51.32 51.32 51.32 51.32 0.0K
14:22 51.32 51.32 51.32 51.32 0.3K
14:23 51.32 51.32 51.32 51.32 0.1K
14:24 51.32 51.32 51.32 51.32 0.0K
14:25 51.32 51.32 51.32 51.32 0.1K
14:26 51.32 51.32 51.32 51.32 0.1K
14:27 51.32 51.32 51.32 51.32 0.0K
14:28 51.32 51.32 51.32 51.32 0.0K
14:29 51.32 51.32 51.32 51.32 0.0K
14:30 51.32 51.32 51.32 51.32 0.0K
14:31 51.32 51.32 51.32 51.32 0.0K
14:32 51.32 51.32 51.32 51.32 0.1K
14:33 51.32 51.48 51.32 51.48 0.3K
14:34 51.48 51.48 51.47 51.47 0.4K
14:35 51.47 51.47 51.47 51.47 0.1K
14:36 51.47 51.47 51.47 51.47 0.1K
14:37 51.47 51.47 51.47 51.47 0.0K
14:38 51.47 51.50 51.47 51.50 0.7K
14:39 51.50 51.50 51.50 51.50 0.1K
14:40 51.50 51.50 51.50 51.50 0.0K
14:41 51.50 51.50 51.50 51.50 0.0K
14:42 51.50 51.50 51.50 51.50 0.0K
14:43 51.50 51.50 51.50 51.50 0.0K
14:44 51.50 51.50 51.50 51.50 0.2K
14:45 51.50 51.50 51.50 51.50 0.0K
14:46 51.60 51.60 51.60 51.60 0.3K
14:47 51.60 51.60 51.60 51.60 0.3K
14:48 51.60 51.60 51.60 51.60 0.4K
14:49 51.60 51.60 51.60 51.60 0.1K
14:50 51.60 51.60 51.60 51.60 0.6K
14:51 51.60 51.60 51.60 51.60 0.5K
14:52 51.60 51.60 51.55 51.55 1.3K
14:53 51.55 51.55 51.52 51.52 0.2K
14:54 51.52 51.52 51.52 51.52 0.1K
14:55 51.52 51.52 51.52 51.52 0.2K
14:56 51.52 51.52 51.52 51.52 0.0K
14:57 51.52 51.52 51.52 51.52 0.2K
14:58 51.52 51.60 51.52 51.60 1.2K
14:59 51.60 51.60 51.58 51.58 1.9K
15:00 51.60 51.60 51.60 51.60 0.4K
15:01 51.60 51.60 51.60 51.60 0.8K
15:02 51.60 51.61 51.60 51.61 0.4K
15:03 51.61 51.61 51.61 51.61 0.0K
15:04 51.61 51.61 51.61 51.61 0.1K
15:05 51.61 51.61 51.59 51.59 1.3K
15:06 51.59 51.62 51.59 51.62 0.3K
15:07 51.62 51.62 51.62 51.62 0.1K
15:08 51.62 51.62 51.62 51.62 0.1K
15:09 51.62 51.64 51.62 51.64 0.2K
15:10 51.64 51.67 51.64 51.67 1.7K
15:11 51.67 51.72 51.57 51.57 4.3K
15:12 51.57 51.63 51.57 51.63 0.2K
15:13 51.63 51.63 51.63 51.63 0.0K
15:14 51.63 51.63 51.63 51.63 0.1K
15:15 51.63 51.63 51.63 51.63 0.1K
15:16 51.65 51.65 51.65 51.65 0.3K
15:17 51.65 51.65 51.65 51.65 0.1K
15:18 51.65 51.65 51.65 51.65 0.1K
15:19 51.65 51.65 51.65 51.65 0.1K
15:20 51.65 51.67 51.65 51.67 0.4K
15:21 51.67 51.67 51.67 51.67 0.2K
15:22 51.67 51.67 51.64 51.64 0.3K
15:23 51.62 51.62 51.58 51.58 2.0K
15:24 51.58 51.58 51.58 51.58 0.0K
15:25 51.58 51.58 51.58 51.58 0.1K
15:26 51.58 51.58 51.58 51.58 0.1K
15:27 51.58 51.58 51.56 51.56 0.3K
15:28 51.56 51.56 51.56 51.56 0.3K
15:29 51.56 51.64 51.56 51.64 0.8K
15:30 51.59 51.59 51.59 51.59 0.5K
15:31 51.59 51.59 51.59 51.59 0.1K
15:32 51.59 51.59 51.59 51.59 0.5K
15:33 51.59 51.59 51.50 51.50 1.0K
15:34 51.51 51.55 51.51 51.55 0.8K
15:35 51.55 51.55 51.55 51.55 0.0K
15:36 51.55 51.55 51.55 51.55 0.0K
15:37 51.55 51.55 51.55 51.55 0.1K
15:38 51.56 51.56 51.56 51.56 0.1K
15:39 51.56 51.56 51.56 51.56 0.2K
15:40 51.56 51.56 51.56 51.56 0.0K
15:41 51.58 51.58 51.58 51.58 0.6K
15:42 51.58 51.58 51.58 51.58 0.3K
15:43 51.58 51.58 51.58 51.58 0.2K
15:44 51.58 51.64 51.58 51.64 0.4K
15:45 51.64 51.64 51.60 51.60 1.2K
15:46 51.58 51.58 51.58 51.58 0.6K
15:47 51.58 51.58 51.58 51.58 0.2K
15:48 51.58 51.58 51.58 51.58 0.2K
15:49 51.58 51.59 51.55 51.55 1.0K
15:50 51.55 51.55 51.53 51.53 0.8K
15:51 51.48 51.49 51.48 51.48 2.4K
15:52 51.48 51.57 51.48 51.57 5.2K
15:53 51.57 51.57 51.57 51.57 0.4K
15:54 51.57 51.57 51.54 51.54 1.1K
15:55 51.54 51.58 51.53 51.53 5.1K
15:56 51.57 51.57 51.57 51.57 1.7K
15:57 51.49 51.49 51.44 51.44 2.3K
15:58 51.44 51.44 51.43 51.43 3.0K
15:59 51.45 51.52 51.45 51.51 7.6K
16:00 51.52 51.52 51.48 51.50 92.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available