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 50.53 50.53 50.39 50.53 17.3K
09:32 50.53 50.66 50.53 50.66 0.3K
09:33 50.66 50.66 50.66 50.66 0.1K
09:34 50.66 50.66 50.66 50.66 0.0K
09:35 50.66 50.66 50.66 50.66 0.1K
09:36 50.66 50.66 50.66 50.66 0.1K
09:37 50.73 50.73 50.65 50.65 0.4K
09:38 50.65 50.65 50.65 50.65 0.0K
09:39 50.65 50.65 50.65 50.65 0.0K
09:40 50.65 50.65 50.65 50.65 0.0K
09:41 50.65 50.65 50.65 50.65 0.1K
09:42 50.65 50.65 50.65 50.65 0.0K
09:43 50.38 50.38 50.38 50.38 0.2K
09:44 50.38 50.38 50.38 50.38 0.0K
09:45 50.38 50.38 50.38 50.38 0.0K
09:46 50.38 50.41 50.38 50.41 0.3K
09:47 50.41 50.41 50.41 50.41 0.0K
09:48 50.41 50.41 50.41 50.41 0.2K
09:49 50.41 50.41 50.41 50.41 0.0K
09:50 50.41 50.41 50.41 50.41 0.0K
09:51 50.41 50.41 50.41 50.41 0.0K
09:52 50.41 50.41 50.41 50.41 0.0K
09:53 50.65 50.65 50.65 50.65 0.5K
09:54 50.65 50.65 50.65 50.65 0.0K
09:55 50.65 50.65 50.65 50.65 0.2K
09:56 50.65 50.65 50.65 50.65 0.0K
09:57 50.65 50.65 50.65 50.65 0.0K
09:58 50.65 50.65 50.65 50.65 0.0K
09:59 50.65 50.65 50.65 50.65 0.1K
10:00 50.65 50.65 50.65 50.65 0.0K
10:01 50.65 50.65 50.65 50.65 0.1K
10:02 50.65 50.65 50.65 50.65 0.0K
10:03 50.59 50.59 50.59 50.59 0.5K
10:04 50.59 50.59 50.59 50.59 0.3K
10:05 50.59 50.59 50.59 50.59 0.5K
10:06 50.59 50.59 50.59 50.59 0.1K
10:07 50.59 50.59 50.59 50.59 0.0K
10:08 50.59 50.59 50.59 50.59 0.8K
10:09 50.59 50.59 50.44 50.51 1.2K
10:10 50.51 50.51 50.51 50.51 0.3K
10:11 50.86 50.86 50.78 50.78 2.5K
10:12 50.78 50.89 50.78 50.89 0.5K
10:13 50.89 50.89 50.89 50.89 0.3K
10:14 50.89 50.89 50.89 50.89 1.3K
10:15 50.89 50.89 50.89 50.89 0.1K
10:16 50.89 50.89 50.89 50.89 0.0K
10:17 50.89 50.89 50.58 50.58 0.9K
10:18 50.58 50.58 50.58 50.58 0.1K
10:19 50.58 50.58 50.58 50.58 0.1K
10:20 50.58 50.58 50.58 50.58 0.1K
10:21 50.58 50.58 50.58 50.58 0.0K
10:22 50.58 50.58 50.58 50.58 0.8K
10:23 50.58 50.60 50.58 50.60 0.4K
10:24 50.60 50.60 50.60 50.60 0.0K
10:25 50.60 50.60 50.60 50.60 0.1K
10:26 50.53 50.53 50.53 50.53 0.6K
10:27 50.53 50.53 50.53 50.53 0.0K
10:28 50.53 50.53 50.53 50.53 0.1K
10:29 50.53 50.53 50.53 50.53 0.1K
10:30 50.53 50.53 50.53 50.53 0.1K
10:31 50.53 50.53 50.53 50.53 0.0K
10:32 50.45 50.48 50.45 50.48 1.2K
10:33 50.48 50.48 50.48 50.48 0.0K
10:34 50.48 50.50 50.48 50.50 0.3K
10:35 50.50 50.50 50.50 50.50 0.0K
10:36 50.50 50.50 50.50 50.50 0.0K
10:37 50.50 50.50 50.50 50.50 0.0K
10:38 50.50 50.50 50.50 50.50 0.1K
10:39 50.50 50.50 50.49 50.49 1.1K
10:40 50.49 50.49 50.49 50.49 0.1K
10:41 50.49 50.49 50.46 50.46 1.0K
10:42 50.46 50.46 50.46 50.46 0.2K
10:43 50.46 50.54 50.46 50.54 0.3K
10:44 50.54 50.54 50.54 50.54 0.0K
10:45 50.54 50.54 50.54 50.54 0.1K
10:46 50.54 50.54 50.54 50.54 0.0K
10:47 50.54 50.54 50.54 50.54 0.0K
10:48 50.54 50.54 50.54 50.54 0.0K
10:49 50.54 50.54 50.54 50.54 0.0K
10:50 50.54 50.54 50.54 50.54 0.0K
10:51 50.54 50.61 50.54 50.61 0.3K
10:52 50.61 50.61 50.61 50.61 0.0K
10:53 50.61 50.61 50.61 50.61 0.1K
10:54 50.61 50.61 50.61 50.61 0.4K
10:55 50.61 50.61 50.61 50.61 0.1K
10:56 50.51 50.51 50.51 50.51 0.7K
10:57 50.51 50.51 50.51 50.51 0.1K
10:58 50.51 50.51 50.51 50.51 0.1K
10:59 50.51 50.56 50.51 50.56 0.1K
11:00 50.56 50.56 50.56 50.56 0.4K
11:01 50.51 50.56 50.51 50.56 0.8K
11:02 50.56 50.56 50.56 50.56 0.2K
11:03 50.56 50.56 50.56 50.56 0.0K
11:04 50.56 50.56 50.56 50.56 0.2K
11:05 50.56 50.56 50.56 50.56 0.0K
11:06 50.56 50.56 50.56 50.56 0.1K
11:07 50.56 50.56 50.56 50.56 0.2K
11:08 50.56 50.56 50.56 50.56 0.1K
11:09 50.56 50.56 50.56 50.56 0.1K
11:10 50.56 50.56 50.56 50.56 0.0K
11:11 50.56 50.56 50.56 50.56 0.1K
11:12 50.56 50.81 50.56 50.81 0.1K
11:13 50.81 50.81 50.81 50.81 0.2K
11:14 50.81 50.81 50.81 50.81 0.2K
11:15 50.81 50.81 50.81 50.81 0.1K
11:16 50.81 50.81 50.81 50.81 0.2K
11:17 50.81 50.81 50.81 50.81 0.1K
11:18 50.81 50.81 50.81 50.81 0.0K
11:19 50.81 50.81 50.81 50.81 0.1K
11:20 50.81 50.81 50.81 50.81 0.0K
11:21 50.81 50.81 50.80 50.80 0.2K
11:22 50.80 50.80 50.72 50.72 0.5K
11:23 50.72 50.72 50.72 50.72 0.2K
11:24 50.72 50.72 50.72 50.72 0.0K
11:25 50.72 50.72 50.72 50.72 0.0K
11:26 50.75 50.75 50.75 50.75 0.4K
11:27 50.75 50.81 50.75 50.81 0.4K
11:28 50.73 50.73 50.73 50.73 0.7K
11:29 50.73 50.73 50.63 50.63 0.7K
11:30 50.63 50.63 50.63 50.63 0.4K
11:31 50.63 50.63 50.63 50.63 0.2K
11:32 50.63 50.63 50.63 50.63 0.1K
11:33 50.63 50.63 50.63 50.63 0.0K
11:34 50.63 50.63 50.63 50.63 0.0K
11:35 50.63 50.63 50.63 50.63 0.0K
11:36 50.63 50.63 50.63 50.63 0.0K
11:37 50.63 50.63 50.63 50.63 0.0K
11:38 50.63 50.63 50.63 50.63 0.2K
11:39 50.63 50.63 50.63 50.63 0.5K
11:40 50.63 50.63 50.63 50.63 0.2K
11:41 50.63 50.63 50.63 50.63 0.2K
11:42 50.63 50.63 50.63 50.63 0.0K
11:43 50.63 50.63 50.63 50.63 0.1K
11:44 50.64 50.64 50.64 50.64 0.3K
11:45 50.64 50.64 50.64 50.64 0.0K
11:46 50.64 50.64 50.64 50.64 0.1K
11:47 50.64 50.64 50.64 50.64 0.1K
11:48 50.64 50.64 50.64 50.64 0.1K
11:49 50.64 50.64 50.64 50.64 0.1K
11:50 50.64 50.64 50.64 50.64 0.0K
11:51 50.64 50.64 50.64 50.64 0.3K
11:52 50.64 50.64 50.64 50.64 0.4K
11:53 50.64 50.64 50.64 50.64 0.0K
11:54 50.64 50.64 50.64 50.64 0.0K
11:55 50.64 50.64 50.55 50.55 1.0K
11:56 50.55 50.55 50.55 50.55 0.4K
11:57 50.55 50.55 50.55 50.55 0.0K
11:58 50.55 50.55 50.55 50.55 0.0K
11:59 50.55 50.55 50.55 50.55 0.0K
12:00 50.55 50.55 50.55 50.55 0.2K
12:01 50.55 50.69 50.55 50.69 3.7K
12:02 50.76 50.76 50.76 50.76 0.3K
12:03 50.76 50.76 50.55 50.55 1.2K
12:04 50.55 50.55 50.55 50.55 0.1K
12:05 50.55 50.55 50.55 50.55 0.3K
12:06 50.55 50.55 50.55 50.55 2.2K
12:07 50.55 50.55 50.55 50.55 0.0K
12:08 50.55 50.55 50.55 50.55 0.5K
12:09 50.55 50.55 50.55 50.55 0.0K
12:10 50.55 50.55 50.50 50.50 0.4K
12:11 50.49 50.49 50.49 50.49 0.2K
12:12 50.44 50.44 50.44 50.44 0.7K
12:13 50.42 50.42 50.42 50.42 1.1K
12:14 50.42 50.42 50.42 50.42 0.5K
12:15 50.42 50.42 50.42 50.42 0.0K
12:16 50.42 50.42 50.42 50.42 0.0K
12:17 50.42 50.56 50.42 50.56 0.9K
12:18 50.56 50.56 50.56 50.56 0.0K
12:19 50.56 50.56 50.56 50.56 0.0K
12:20 50.52 50.52 50.52 50.52 0.6K
12:21 50.52 50.52 50.52 50.52 0.0K
12:22 50.52 50.52 50.52 50.52 0.0K
12:23 50.52 50.52 50.52 50.52 0.1K
12:24 50.52 50.52 50.52 50.52 0.0K
12:25 50.52 50.52 50.52 50.52 0.0K
12:26 50.52 50.52 50.52 50.52 0.0K
12:27 50.52 50.52 50.52 50.52 0.1K
12:28 50.52 50.52 50.52 50.52 0.1K
12:29 50.52 50.52 50.52 50.52 0.0K
12:30 50.52 50.52 50.52 50.52 0.0K
12:31 50.52 50.52 50.52 50.52 0.2K
12:32 50.52 50.52 50.52 50.52 0.1K
12:33 50.52 50.52 50.52 50.52 0.0K
12:34 50.59 50.59 50.59 50.59 1.0K
12:35 50.59 50.59 50.59 50.59 0.0K
12:36 50.59 50.59 50.59 50.59 0.1K
12:37 50.59 50.59 50.59 50.59 0.0K
12:38 50.55 50.56 50.55 50.56 0.7K
12:39 50.55 50.55 50.55 50.55 1.1K
12:40 50.55 50.55 50.55 50.55 0.0K
12:41 50.55 50.55 50.55 50.55 0.0K
12:42 50.55 50.55 50.55 50.55 0.0K
12:43 50.56 50.56 50.56 50.56 0.1K
12:44 50.56 50.56 50.56 50.56 0.6K
12:45 50.56 50.56 50.56 50.56 0.0K
12:46 50.56 50.56 50.49 50.49 0.6K
12:47 50.49 50.49 50.49 50.49 0.5K
12:48 50.49 50.49 50.49 50.49 0.0K
12:49 50.49 50.49 50.49 50.49 0.0K
12:50 50.49 50.49 50.49 50.49 0.1K
12:51 50.49 50.49 50.49 50.49 0.3K
12:52 50.49 50.49 50.49 50.49 0.0K
12:53 50.49 50.49 50.49 50.49 0.1K
12:54 50.49 50.49 50.49 50.49 0.0K
12:55 50.49 50.49 50.49 50.49 0.1K
12:56 50.49 50.49 50.49 50.49 0.6K
12:57 50.49 50.49 50.49 50.49 0.0K
12:58 50.49 50.49 50.49 50.49 0.0K
12:59 50.49 50.49 50.49 50.49 0.0K
13:00 50.49 50.54 50.49 50.54 0.5K
13:01 50.54 50.54 50.54 50.54 0.0K
13:02 50.54 50.54 50.54 50.54 0.1K
13:03 50.54 50.60 50.54 50.60 0.3K
13:04 50.60 50.60 50.60 50.60 0.3K
13:05 50.60 50.60 50.60 50.60 0.0K
13:06 50.60 50.60 50.60 50.60 0.1K
13:07 50.60 50.60 50.60 50.60 0.1K
13:08 50.60 50.60 50.60 50.60 0.0K
13:09 50.60 50.60 50.60 50.60 0.0K
13:10 50.60 50.60 50.60 50.60 0.0K
13:11 50.60 50.60 50.55 50.55 0.5K
13:12 50.55 50.55 50.52 50.52 0.6K
13:13 50.52 50.52 50.52 50.52 0.1K
13:14 50.52 50.52 50.52 50.52 0.0K
13:15 50.52 50.52 50.52 50.52 0.3K
13:16 50.52 50.52 50.52 50.52 0.0K
13:17 50.52 50.52 50.52 50.52 0.3K
13:18 50.52 50.52 50.52 50.52 0.0K
13:19 50.52 50.52 50.52 50.52 0.1K
13:20 50.52 50.52 50.52 50.52 0.1K
13:21 50.45 50.45 50.45 50.45 0.6K
13:22 50.41 50.41 50.37 50.37 0.7K
13:23 50.37 50.37 50.37 50.37 0.0K
13:24 50.37 50.37 50.37 50.37 0.0K
13:25 50.37 50.37 50.37 50.37 0.2K
13:26 50.37 50.37 50.37 50.37 0.3K
13:27 50.37 50.37 50.37 50.37 0.1K
13:28 50.42 50.42 50.42 50.42 0.5K
13:29 50.42 50.42 50.42 50.42 0.0K
13:30 50.42 50.42 50.42 50.42 0.1K
13:31 50.42 50.42 50.42 50.42 0.0K
13:32 50.42 50.42 50.42 50.42 0.0K
13:33 50.42 50.42 50.42 50.42 0.2K
13:34 50.42 50.50 50.42 50.50 1.2K
13:35 50.50 50.50 50.50 50.50 0.1K
13:36 50.50 50.50 50.50 50.50 0.2K
13:37 50.50 50.50 50.50 50.50 0.0K
13:38 50.50 50.50 50.50 50.50 0.0K
13:39 50.50 50.50 50.50 50.50 1.8K
13:40 50.50 50.50 50.50 50.50 0.1K
13:41 50.50 50.50 50.50 50.50 0.0K
13:42 50.50 50.50 50.43 50.43 0.7K
13:43 50.43 50.43 50.43 50.43 0.3K
13:44 50.43 50.43 50.43 50.43 0.0K
13:45 50.43 50.43 50.43 50.43 0.0K
13:46 50.43 50.43 50.43 50.43 0.0K
13:47 50.43 50.43 50.43 50.43 0.5K
13:48 50.43 50.43 50.43 50.43 0.1K
13:49 50.43 50.43 50.43 50.43 0.1K
13:50 50.46 50.46 50.46 50.46 0.9K
13:51 50.52 50.52 50.52 50.52 1.0K
13:52 50.52 50.52 50.52 50.52 0.1K
13:53 50.52 50.52 50.52 50.52 0.2K
13:54 50.52 50.52 50.52 50.52 0.0K
13:55 50.52 50.52 50.52 50.52 0.0K
13:56 50.52 50.52 50.52 50.52 0.0K
13:57 50.58 50.58 50.58 50.58 0.4K
13:58 50.58 50.58 50.55 50.55 0.3K
13:59 50.55 50.55 50.55 50.55 0.0K
14:00 50.55 50.55 50.55 50.55 0.0K
14:01 50.55 50.55 50.53 50.53 0.4K
14:02 50.53 50.53 50.53 50.53 0.0K
14:03 50.53 50.53 50.53 50.53 0.0K
14:04 50.53 50.53 50.53 50.53 0.0K
14:05 50.53 50.53 50.53 50.53 0.0K
14:06 50.53 50.53 50.53 50.53 0.1K
14:07 50.53 50.53 50.53 50.53 0.0K
14:08 50.52 50.52 50.52 50.52 0.1K
14:09 50.52 50.52 50.52 50.52 0.0K
14:10 50.52 50.61 50.52 50.61 7.5K
14:11 50.61 50.61 50.61 50.61 0.1K
14:12 50.61 50.61 50.61 50.61 0.3K
14:13 50.61 50.61 50.61 50.61 0.1K
14:14 50.62 50.62 50.62 50.62 0.4K
14:15 50.62 50.62 50.62 50.62 0.1K
14:16 50.62 50.62 50.61 50.61 0.8K
14:17 50.61 50.61 50.61 50.61 0.1K
14:18 50.61 50.61 50.61 50.61 0.4K
14:19 50.61 50.61 50.61 50.61 0.0K
14:20 50.61 50.61 50.61 50.61 0.0K
14:21 50.61 50.61 50.61 50.61 0.0K
14:22 50.61 50.61 50.61 50.61 0.1K
14:23 50.61 50.61 50.61 50.61 0.2K
14:24 50.61 50.61 50.61 50.61 0.1K
14:25 50.61 50.61 50.61 50.61 0.0K
14:26 50.61 50.61 50.61 50.61 0.0K
14:27 50.61 50.61 50.61 50.61 0.0K
14:28 50.61 50.61 50.52 50.52 2.4K
14:29 50.52 50.52 50.52 50.52 0.1K
14:30 50.52 50.52 50.52 50.52 0.5K
14:31 50.52 50.52 50.52 50.52 0.7K
14:32 50.52 50.54 50.52 50.54 0.2K
14:33 50.54 50.54 50.54 50.54 0.1K
14:34 50.54 50.54 50.54 50.54 0.0K
14:35 50.54 50.54 50.52 50.52 1.1K
14:36 50.52 50.52 50.52 50.52 0.1K
14:37 50.52 50.52 50.49 50.49 0.5K
14:38 50.49 50.53 50.49 50.53 0.4K
14:39 50.53 50.53 50.53 50.53 0.0K
14:40 50.53 50.53 50.53 50.53 0.1K
14:41 50.53 50.53 50.53 50.53 0.0K
14:42 50.53 50.53 50.49 50.49 1.3K
14:43 50.49 50.50 50.49 50.50 0.7K
14:44 50.50 50.50 50.50 50.50 0.2K
14:45 50.50 50.50 50.50 50.50 0.2K
14:46 50.50 50.50 50.50 50.50 0.2K
14:47 50.50 50.51 50.50 50.51 1.6K
14:48 50.51 50.51 50.51 50.51 0.1K
14:49 50.51 50.51 50.51 50.51 0.0K
14:50 50.51 50.51 50.51 50.51 0.0K
14:51 50.46 50.49 50.43 50.49 1.9K
14:52 50.49 50.49 50.49 50.49 0.1K
14:53 50.49 50.51 50.44 50.51 0.6K
14:54 50.48 50.48 50.48 50.48 0.2K
14:55 50.48 50.48 50.45 50.45 0.8K
14:56 50.45 50.45 50.45 50.45 0.1K
14:57 50.45 50.45 50.38 50.38 0.6K
14:58 50.38 50.42 50.38 50.42 0.7K
14:59 50.42 50.42 50.42 50.42 0.0K
15:00 50.42 50.42 50.41 50.41 0.7K
15:01 50.41 50.41 50.41 50.41 0.1K
15:02 50.41 50.41 50.41 50.41 0.4K
15:03 50.41 50.41 50.41 50.41 0.1K
15:04 50.41 50.41 50.41 50.41 0.1K
15:05 50.41 50.41 50.37 50.37 0.6K
15:06 50.39 50.39 50.39 50.39 1.7K
15:07 50.39 50.39 50.39 50.39 0.2K
15:08 50.39 50.39 50.39 50.39 0.3K
15:09 50.39 50.39 50.39 50.39 0.1K
15:10 50.39 50.39 50.39 50.39 0.1K
15:11 50.54 50.54 50.53 50.53 1.7K
15:12 50.53 50.53 50.53 50.53 0.1K
15:13 50.49 50.49 50.49 50.49 0.3K
15:14 50.51 50.51 50.44 50.44 1.8K
15:15 50.44 50.46 50.42 50.46 1.7K
15:16 50.46 50.46 50.46 50.46 0.3K
15:17 50.46 50.46 50.46 50.46 0.1K
15:18 50.46 50.46 50.46 50.46 0.2K
15:19 50.46 50.46 50.46 50.46 0.1K
15:20 50.46 50.46 50.46 50.46 0.1K
15:21 50.46 50.46 50.46 50.46 0.8K
15:22 50.46 50.46 50.40 50.40 1.5K
15:23 50.40 50.40 50.40 50.40 0.5K
15:24 50.40 50.46 50.40 50.46 0.6K
15:25 50.46 50.46 50.46 50.46 0.2K
15:26 50.46 50.46 50.39 50.39 0.7K
15:27 50.39 50.39 50.39 50.39 0.2K
15:28 50.39 50.39 50.39 50.39 0.1K
15:29 50.39 50.39 50.39 50.39 0.0K
15:30 50.39 50.39 50.39 50.39 0.1K
15:31 50.39 50.45 50.39 50.45 0.5K
15:32 50.45 50.45 50.45 50.45 0.2K
15:33 50.45 50.45 50.45 50.45 0.2K
15:34 50.45 50.45 50.45 50.45 0.3K
15:35 50.47 50.47 50.47 50.47 0.5K
15:36 50.47 50.47 50.47 50.47 0.1K
15:37 50.47 50.47 50.47 50.47 0.2K
15:38 50.47 50.47 50.45 50.45 0.6K
15:39 50.49 50.49 50.48 50.48 0.5K
15:40 50.48 50.55 50.48 50.55 0.7K
15:41 50.55 50.55 50.49 50.51 1.1K
15:42 50.51 50.51 50.51 50.51 0.2K
15:43 50.55 50.55 50.55 50.55 0.3K
15:44 50.55 50.55 50.55 50.55 0.1K
15:45 50.55 50.64 50.55 50.64 1.6K
15:46 50.64 50.64 50.54 50.54 1.7K
15:47 50.54 50.54 50.46 50.46 0.8K
15:48 50.46 50.46 50.46 50.46 0.1K
15:49 50.46 50.46 50.46 50.46 0.4K
15:50 50.46 50.46 50.46 50.46 0.7K
15:51 50.40 50.40 50.40 50.40 1.5K
15:52 50.35 50.38 50.35 50.35 5.0K
15:53 50.35 50.37 50.35 50.37 0.3K
15:54 50.37 50.37 50.32 50.32 2.8K
15:55 50.37 50.55 50.37 50.55 4.1K
15:56 50.55 50.55 50.45 50.45 2.9K
15:57 50.40 50.40 50.37 50.37 3.8K
15:58 50.37 50.41 50.37 50.41 4.1K
15:59 50.41 50.41 50.36 50.36 6.9K
16:00 50.36 50.44 50.32 50.40 68.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available