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 53.30 53.30 53.19 53.30 2.8K
09:32 53.30 53.30 53.30 53.30 0.6K
09:33 53.30 53.30 53.30 53.30 0.0K
09:34 53.30 53.30 53.30 53.30 0.0K
09:35 53.30 53.30 53.30 53.30 0.0K
09:36 53.30 53.30 53.30 53.30 0.0K
09:37 53.30 53.30 53.30 53.30 0.1K
09:38 53.30 53.30 53.30 53.30 0.2K
09:39 53.17 53.17 53.17 53.17 0.1K
09:40 53.17 53.17 53.17 53.17 0.0K
09:41 53.17 53.30 53.17 53.30 1.1K
09:42 53.30 53.30 53.30 53.30 0.2K
09:43 53.30 53.30 53.30 53.30 0.1K
09:44 53.30 53.30 53.30 53.30 0.1K
09:45 53.30 53.30 53.30 53.30 0.5K
09:46 53.30 53.30 53.30 53.30 0.0K
09:47 53.30 53.30 53.30 53.30 0.3K
09:48 53.30 53.30 53.30 53.30 0.0K
09:49 53.16 53.16 53.16 53.16 1.4K
09:50 53.16 53.16 53.06 53.06 0.8K
09:51 53.02 53.02 53.02 53.02 0.2K
09:52 53.00 53.00 53.00 53.00 0.9K
09:53 53.00 53.00 53.00 53.00 0.2K
09:54 53.00 53.00 53.00 53.00 0.0K
09:55 53.00 53.07 53.00 53.07 0.4K
09:56 53.07 53.07 53.07 53.07 0.2K
09:57 53.06 53.06 53.06 53.06 0.2K
09:58 53.01 53.01 53.01 53.01 0.3K
09:59 53.01 53.08 53.01 53.08 0.7K
10:00 53.08 53.08 53.08 53.08 0.4K
10:01 53.08 53.08 53.08 53.08 0.0K
10:02 53.08 53.16 53.08 53.16 0.8K
10:03 53.16 53.16 53.16 53.16 0.4K
10:04 53.16 53.16 53.16 53.16 0.0K
10:05 53.16 53.16 53.16 53.16 0.1K
10:06 53.16 53.16 53.16 53.16 0.1K
10:07 53.16 53.26 53.16 53.26 0.2K
10:08 53.26 53.26 53.18 53.18 0.7K
10:09 53.18 53.18 53.18 53.18 0.2K
10:10 53.27 53.27 53.27 53.27 0.6K
10:11 53.27 53.27 53.27 53.27 0.0K
10:12 53.27 53.27 53.27 53.27 0.1K
10:13 53.27 53.31 53.26 53.31 2.3K
10:14 53.31 53.31 53.29 53.29 1.5K
10:15 53.23 53.23 53.23 53.23 0.5K
10:16 53.23 53.23 53.23 53.23 1.0K
10:17 53.23 53.23 53.23 53.23 0.0K
10:18 53.29 53.29 53.29 53.29 0.1K
10:19 53.35 53.35 53.35 53.35 0.3K
10:20 53.35 53.35 53.35 53.35 0.0K
10:21 53.35 53.35 53.31 53.31 0.2K
10:22 53.31 53.31 53.31 53.31 0.2K
10:23 53.31 53.31 53.31 53.31 0.1K
10:24 53.45 53.45 53.45 53.45 0.3K
10:25 53.45 53.55 53.45 53.55 0.2K
10:26 53.55 53.55 53.55 53.55 0.0K
10:27 53.55 53.55 53.55 53.55 0.1K
10:28 53.41 53.41 53.41 53.41 0.7K
10:29 53.41 53.41 53.41 53.41 0.0K
10:30 53.41 53.41 53.41 53.41 0.2K
10:31 53.41 53.41 53.41 53.41 0.0K
10:32 53.41 53.41 53.41 53.41 0.1K
10:33 53.41 53.41 53.34 53.34 0.1K
10:34 53.34 53.34 53.34 53.34 0.1K
10:35 53.34 53.34 53.34 53.34 0.0K
10:36 53.34 53.34 53.34 53.34 0.1K
10:37 53.31 53.31 53.31 53.31 0.4K
10:38 53.31 53.38 53.31 53.38 1.4K
10:39 53.47 53.47 53.47 53.47 0.6K
10:40 53.47 53.47 53.47 53.47 0.1K
10:41 53.47 53.47 53.47 53.47 0.1K
10:42 53.47 53.47 53.47 53.47 0.0K
10:43 53.47 53.47 53.44 53.44 0.9K
10:44 53.44 53.44 53.44 53.44 0.1K
10:45 53.44 53.44 53.44 53.44 0.0K
10:46 53.44 53.44 53.44 53.44 0.0K
10:47 53.44 53.44 53.44 53.44 0.1K
10:48 53.44 53.44 53.44 53.44 0.1K
10:49 53.44 53.44 53.44 53.44 0.1K
10:50 53.44 53.44 53.44 53.44 0.7K
10:51 53.49 53.49 53.49 53.49 0.2K
10:52 53.42 53.42 53.42 53.42 0.2K
10:53 53.42 53.42 53.42 53.42 0.2K
10:54 53.42 53.42 53.42 53.42 0.0K
10:55 53.42 53.42 53.42 53.42 0.0K
10:56 53.37 53.37 53.37 53.37 0.8K
10:57 53.37 53.37 53.37 53.37 0.3K
10:58 53.37 53.37 53.37 53.37 0.1K
10:59 53.37 53.40 53.37 53.40 0.2K
11:00 53.42 53.42 53.42 53.42 1.5K
11:01 53.42 53.48 53.42 53.48 0.6K
11:02 53.48 53.48 53.48 53.48 0.2K
11:03 53.48 53.48 53.48 53.48 0.2K
11:04 53.48 53.48 53.48 53.48 0.1K
11:05 53.48 53.48 53.48 53.48 0.1K
11:06 53.48 53.54 53.48 53.54 0.4K
11:07 53.54 53.54 53.44 53.44 0.2K
11:08 53.44 53.44 53.44 53.44 0.9K
11:09 53.44 53.44 53.44 53.44 1.0K
11:10 53.44 53.44 53.44 53.44 0.2K
11:11 53.44 53.44 53.36 53.36 1.1K
11:12 53.36 53.36 53.36 53.36 0.4K
11:13 53.36 53.36 53.36 53.36 0.1K
11:14 53.36 53.36 53.32 53.32 0.4K
11:15 53.32 53.32 53.32 53.32 0.1K
11:16 53.32 53.32 53.32 53.32 0.0K
11:17 53.33 53.33 53.25 53.25 2.0K
11:18 53.25 53.25 53.25 53.25 0.2K
11:19 53.25 53.25 53.25 53.25 1.0K
11:20 53.25 53.25 53.25 53.25 0.2K
11:21 53.25 53.25 53.25 53.25 0.1K
11:22 53.25 53.25 53.25 53.25 0.0K
11:23 53.25 53.40 53.25 53.40 1.0K
11:24 53.40 53.40 53.40 53.40 0.2K
11:25 53.40 53.40 53.40 53.40 0.2K
11:26 53.36 53.36 53.36 53.36 1.3K
11:27 53.36 53.36 53.32 53.32 0.6K
11:28 53.32 53.32 53.32 53.32 0.5K
11:29 53.32 53.32 53.32 53.32 0.3K
11:30 53.32 53.32 53.32 53.32 0.2K
11:31 53.32 53.32 53.32 53.32 0.1K
11:32 53.32 53.32 53.32 53.32 0.3K
11:33 53.32 53.32 53.28 53.28 0.4K
11:34 53.28 53.28 53.28 53.28 0.9K
11:35 53.28 53.28 53.28 53.28 0.1K
11:36 53.28 53.28 53.28 53.28 0.1K
11:37 53.28 53.28 53.28 53.28 0.3K
11:38 53.28 53.28 53.28 53.28 0.1K
11:39 53.28 53.28 53.28 53.28 0.0K
11:40 53.28 53.28 53.28 53.28 0.0K
11:41 53.28 53.28 53.28 53.28 0.0K
11:42 53.28 53.28 53.28 53.28 0.0K
11:43 53.28 53.31 53.28 53.31 0.8K
11:44 53.31 53.31 53.20 53.20 2.4K
11:45 53.20 53.21 53.20 53.21 1.6K
11:46 53.21 53.31 53.21 53.31 0.5K
11:47 53.31 53.31 53.28 53.28 0.8K
11:48 53.29 53.36 53.29 53.36 1.2K
11:49 53.36 53.36 53.36 53.36 0.2K
11:50 53.36 53.36 53.36 53.36 0.1K
11:51 53.36 53.36 53.36 53.36 0.0K
11:52 53.38 53.38 53.31 53.31 1.3K
11:53 53.31 53.31 53.31 53.31 0.2K
11:54 53.25 53.25 53.25 53.25 0.7K
11:55 53.25 53.25 53.25 53.25 0.2K
11:56 53.25 53.25 53.25 53.25 0.0K
11:57 53.25 53.25 53.25 53.25 0.0K
11:58 53.25 53.25 53.25 53.25 0.1K
11:59 53.25 53.25 53.25 53.25 0.0K
12:00 53.25 53.25 53.22 53.22 1.2K
12:01 53.22 53.31 53.22 53.31 0.2K
12:02 53.31 53.31 53.31 53.31 0.0K
12:03 53.31 53.31 53.31 53.31 0.0K
12:04 53.31 53.31 53.31 53.31 0.0K
12:05 53.31 53.31 53.31 53.31 0.1K
12:06 53.31 53.31 53.31 53.31 0.1K
12:07 53.31 53.31 53.31 53.31 0.0K
12:08 53.31 53.31 53.31 53.31 0.1K
12:09 53.23 53.23 53.23 53.23 0.9K
12:10 53.23 53.23 53.23 53.23 0.4K
12:11 53.23 53.26 53.23 53.26 0.1K
12:12 53.30 53.30 53.30 53.30 0.7K
12:13 53.30 53.30 53.30 53.30 0.3K
12:14 53.41 53.41 53.41 53.41 1.0K
12:15 53.41 53.47 53.41 53.47 0.2K
12:16 53.47 53.47 53.47 53.47 0.1K
12:17 53.47 53.47 53.47 53.47 0.1K
12:18 53.47 53.47 53.47 53.47 0.0K
12:19 53.45 53.45 53.45 53.45 0.5K
12:20 53.45 53.45 53.45 53.45 0.0K
12:21 53.45 53.45 53.34 53.34 2.1K
12:22 53.39 53.45 53.37 53.37 1.8K
12:23 53.37 53.37 53.37 53.37 0.0K
12:24 53.37 53.37 53.37 53.37 0.0K
12:25 53.37 53.37 53.37 53.37 0.3K
12:26 53.37 53.37 53.37 53.37 0.0K
12:27 53.37 53.37 53.37 53.37 0.0K
12:28 53.37 53.37 53.37 53.37 0.1K
12:29 53.37 53.37 53.37 53.37 0.0K
12:30 53.37 53.37 53.37 53.37 0.0K
12:31 53.37 53.37 53.37 53.37 0.1K
12:32 53.37 53.37 53.37 53.37 0.0K
12:33 53.37 53.37 53.37 53.37 0.4K
12:34 53.37 53.37 53.37 53.37 0.2K
12:35 53.37 53.37 53.37 53.37 0.1K
12:36 53.37 53.37 53.35 53.35 0.2K
12:37 53.35 53.35 53.35 53.35 0.1K
12:38 53.35 53.35 53.26 53.26 1.3K
12:39 53.26 53.26 53.26 53.26 0.2K
12:40 53.26 53.26 53.26 53.26 0.2K
12:41 53.26 53.26 53.26 53.26 0.2K
12:42 53.26 53.26 53.26 53.26 0.0K
12:43 53.26 53.26 53.20 53.20 0.7K
12:44 53.20 53.20 53.20 53.20 0.2K
12:45 53.20 53.20 53.20 53.20 0.1K
12:46 53.20 53.20 53.20 53.20 0.5K
12:47 53.20 53.20 53.20 53.20 0.3K
12:48 53.20 53.20 53.20 53.20 0.1K
12:49 53.20 53.20 53.16 53.16 0.3K
12:50 53.16 53.16 53.16 53.16 0.2K
12:51 53.16 53.16 53.16 53.16 0.2K
12:52 53.16 53.16 53.16 53.16 0.1K
12:53 53.16 53.16 53.16 53.16 0.1K
12:54 53.16 53.16 53.16 53.16 0.1K
12:55 53.17 53.20 53.17 53.20 0.7K
12:56 53.20 53.20 53.20 53.20 0.1K
12:57 53.17 53.17 53.10 53.10 1.2K
12:58 53.10 53.10 53.10 53.10 0.0K
12:59 53.10 53.10 53.10 53.10 0.2K
13:00 53.10 53.10 53.10 53.10 0.0K
13:01 53.10 53.10 53.10 53.10 0.0K
13:02 53.10 53.10 53.05 53.05 0.1K
13:03 53.05 53.06 53.05 53.06 1.6K
13:04 53.06 53.06 53.06 53.06 0.1K
13:05 53.06 53.06 53.06 53.06 0.0K
13:06 53.06 53.06 53.06 53.06 0.0K
13:07 53.06 53.06 53.06 53.06 0.1K
13:08 53.06 53.06 53.06 53.06 0.0K
13:09 53.06 53.06 53.06 53.06 0.0K
13:10 53.06 53.09 53.06 53.09 0.2K
13:11 53.09 53.09 53.09 53.09 0.1K
13:12 53.09 53.09 53.04 53.04 1.1K
13:13 53.04 53.04 53.04 53.04 0.2K
13:14 53.04 53.04 53.04 53.04 1.0K
13:15 53.04 53.08 53.04 53.08 1.1K
13:16 53.08 53.08 53.08 53.08 0.0K
13:17 53.08 53.08 53.08 53.08 0.1K
13:18 53.08 53.08 53.08 53.08 0.0K
13:19 53.08 53.08 53.08 53.08 0.0K
13:20 53.08 53.08 53.08 53.08 0.0K
13:21 53.08 53.08 53.08 53.08 1.0K
13:22 53.08 53.08 53.08 53.08 0.0K
13:23 53.08 53.08 53.08 53.08 0.0K
13:24 53.08 53.08 53.08 53.08 0.1K
13:25 53.08 53.08 53.08 53.08 0.0K
13:26 53.08 53.08 52.82 52.82 1.2K
13:27 52.82 52.82 52.82 52.82 0.5K
13:28 52.82 52.82 52.82 52.82 0.2K
13:29 52.82 52.82 52.82 52.82 0.0K
13:30 52.82 52.82 52.82 52.82 0.0K
13:31 52.82 52.82 52.82 52.82 0.0K
13:32 52.82 52.88 52.82 52.88 2.2K
13:33 52.88 52.88 52.88 52.88 0.6K
13:34 52.88 52.88 52.88 52.88 0.0K
13:35 52.88 52.88 52.88 52.88 0.1K
13:36 52.88 52.88 52.88 52.88 0.0K
13:37 52.88 52.88 52.88 52.88 0.1K
13:38 52.80 52.80 52.75 52.79 4.1K
13:39 52.79 52.79 52.79 52.79 0.0K
13:40 52.79 52.79 52.79 52.79 0.1K
13:41 52.79 52.79 52.79 52.79 0.1K
13:42 52.79 52.79 52.79 52.79 0.0K
13:43 52.79 52.79 52.79 52.79 0.0K
13:44 52.79 52.79 52.79 52.79 0.0K
13:45 52.79 52.79 52.79 52.79 0.1K
13:46 52.79 52.79 52.79 52.79 0.3K
13:47 52.79 52.79 52.79 52.79 0.0K
13:48 52.79 52.79 52.79 52.79 0.3K
13:49 52.79 52.79 52.79 52.79 0.1K
13:50 52.79 52.79 52.79 52.79 0.1K
13:51 52.79 52.79 52.79 52.79 0.2K
13:52 52.79 52.79 52.79 52.79 0.1K
13:53 52.79 52.79 52.79 52.79 0.1K
13:54 52.79 52.79 52.79 52.79 0.0K
13:55 52.79 52.79 52.79 52.79 0.0K
13:56 52.65 52.65 52.60 52.60 1.4K
13:57 52.60 52.60 52.60 52.60 0.3K
13:58 52.60 52.65 52.60 52.65 0.8K
13:59 52.65 52.65 52.65 52.65 0.1K
14:00 52.65 52.65 52.61 52.61 0.9K
14:01 52.61 52.68 52.61 52.66 1.4K
14:02 52.66 52.66 52.66 52.66 0.3K
14:03 52.66 52.70 52.66 52.70 0.5K
14:04 52.70 52.70 52.70 52.70 0.1K
14:05 52.70 52.70 52.70 52.70 0.1K
14:06 52.70 52.70 52.70 52.70 0.0K
14:07 52.70 52.70 52.70 52.70 0.0K
14:08 52.70 52.70 52.70 52.70 0.6K
14:09 52.70 52.70 52.70 52.70 0.2K
14:10 52.74 52.74 52.74 52.74 0.1K
14:11 52.74 52.74 52.74 52.74 0.1K
14:12 52.74 52.74 52.70 52.70 0.5K
14:13 52.70 52.70 52.70 52.70 0.1K
14:14 52.70 52.70 52.70 52.70 0.0K
14:15 52.70 52.70 52.70 52.70 0.1K
14:16 52.78 52.78 52.78 52.78 0.2K
14:17 52.78 52.78 52.78 52.78 0.1K
14:18 52.78 52.78 52.78 52.78 0.0K
14:19 52.78 52.78 52.62 52.62 5.9K
14:20 52.62 52.70 52.62 52.70 3.8K
14:21 52.70 52.70 52.70 52.70 0.2K
14:22 52.70 52.70 52.70 52.70 0.3K
14:23 52.70 52.70 52.70 52.70 0.0K
14:24 52.70 52.70 52.70 52.70 0.1K
14:25 52.70 52.70 52.70 52.70 0.0K
14:26 52.70 52.70 52.70 52.70 0.1K
14:27 52.70 52.70 52.70 52.70 0.0K
14:28 52.70 52.70 52.70 52.70 0.1K
14:29 52.70 52.70 52.70 52.70 0.2K
14:30 52.70 52.70 52.70 52.70 0.3K
14:31 52.70 52.70 52.70 52.70 0.2K
14:32 52.70 52.75 52.70 52.75 3.9K
14:33 52.75 52.75 52.75 52.75 0.2K
14:34 52.75 52.75 52.71 52.71 1.3K
14:35 52.71 52.71 52.71 52.71 0.1K
14:36 52.71 52.71 52.71 52.71 1.1K
14:37 52.71 52.71 52.66 52.66 0.3K
14:38 52.66 52.66 52.66 52.66 0.1K
14:39 52.66 52.66 52.66 52.66 0.1K
14:40 52.66 52.66 52.66 52.66 0.0K
14:41 52.66 52.66 52.66 52.66 0.1K
14:42 52.66 52.66 52.66 52.66 0.1K
14:43 52.66 52.66 52.66 52.66 0.0K
14:44 52.66 52.66 52.61 52.61 0.9K
14:45 52.61 52.61 52.61 52.61 0.1K
14:46 52.61 52.61 52.61 52.61 0.1K
14:47 52.61 52.61 52.56 52.61 1.5K
14:48 52.61 52.61 52.61 52.61 0.3K
14:49 52.66 52.66 52.66 52.66 0.6K
14:50 52.66 52.66 52.66 52.66 1.1K
14:51 52.66 52.66 52.66 52.66 0.1K
14:52 52.66 52.66 52.66 52.66 0.1K
14:53 52.66 52.66 52.66 52.66 0.1K
14:54 52.66 52.66 52.66 52.66 0.7K
14:55 52.72 52.72 52.72 52.72 0.9K
14:56 52.72 52.72 52.72 52.72 0.2K
14:57 52.72 52.72 52.72 52.72 0.1K
14:58 52.72 52.72 52.72 52.72 0.3K
14:59 52.72 52.84 52.72 52.80 1.1K
15:00 52.80 52.81 52.80 52.81 0.5K
15:01 52.78 52.78 52.74 52.75 1.7K
15:02 52.75 52.75 52.75 52.75 0.0K
15:03 52.75 52.75 52.75 52.75 0.0K
15:04 52.75 52.75 52.75 52.75 0.2K
15:05 52.75 52.75 52.75 52.75 0.2K
15:06 52.72 52.75 52.72 52.75 0.3K
15:07 52.75 52.75 52.75 52.75 0.5K
15:08 52.75 52.75 52.70 52.70 1.2K
15:09 52.70 52.70 52.70 52.70 0.6K
15:10 52.70 52.70 52.70 52.70 0.0K
15:11 52.70 52.70 52.70 52.70 0.1K
15:12 52.70 52.70 52.64 52.64 0.7K
15:13 52.72 52.74 52.72 52.74 2.6K
15:14 52.74 52.74 52.74 52.74 0.2K
15:15 52.74 52.74 52.74 52.74 0.0K
15:16 52.74 52.74 52.74 52.74 0.1K
15:17 52.74 52.74 52.74 52.74 0.2K
15:18 52.75 52.75 52.75 52.75 0.3K
15:19 52.75 52.78 52.75 52.78 0.5K
15:20 52.75 52.75 52.75 52.75 0.4K
15:21 52.75 52.75 52.75 52.75 0.5K
15:22 52.75 52.75 52.67 52.67 2.1K
15:23 52.62 52.66 52.62 52.66 0.8K
15:24 52.66 52.66 52.66 52.66 0.3K
15:25 52.66 52.68 52.64 52.68 1.2K
15:26 52.68 52.68 52.68 52.68 1.3K
15:27 52.68 52.68 52.68 52.68 0.7K
15:28 52.68 52.69 52.68 52.69 1.0K
15:29 52.69 52.69 52.69 52.69 0.0K
15:30 52.69 52.69 52.69 52.69 0.1K
15:31 52.69 52.69 52.69 52.69 1.2K
15:32 52.67 52.67 52.67 52.67 0.9K
15:33 52.67 52.68 52.67 52.68 0.8K
15:34 52.68 52.68 52.68 52.68 0.4K
15:35 52.68 52.76 52.68 52.76 1.7K
15:36 52.76 52.76 52.76 52.76 0.0K
15:37 52.76 52.76 52.71 52.71 1.6K
15:38 52.71 52.71 52.71 52.71 0.6K
15:39 52.71 52.71 52.69 52.69 0.8K
15:40 52.66 52.66 52.66 52.66 0.8K
15:41 52.66 52.66 52.65 52.65 0.3K
15:42 52.68 52.68 52.68 52.68 0.2K
15:43 52.68 52.68 52.66 52.66 0.9K
15:44 52.66 52.66 52.66 52.66 3.0K
15:45 52.72 52.72 52.72 52.72 0.6K
15:46 52.72 52.75 52.72 52.75 0.4K
15:47 52.75 52.82 52.75 52.82 1.2K
15:48 52.82 52.86 52.82 52.86 0.8K
15:49 52.86 52.86 52.82 52.82 0.5K
15:50 52.82 52.88 52.82 52.83 1.0K
15:51 52.81 52.83 52.81 52.82 2.3K
15:52 52.82 52.82 52.77 52.77 1.9K
15:53 52.74 52.78 52.74 52.76 2.1K
15:54 52.75 52.88 52.75 52.88 5.3K
15:55 52.88 52.91 52.85 52.87 4.0K
15:56 52.89 52.89 52.77 52.86 6.0K
15:57 52.86 52.86 52.80 52.81 4.8K
15:58 52.83 52.83 52.75 52.76 6.5K
15:59 52.76 52.76 52.75 52.75 2.4K
16:00 52.77 52.77 52.64 52.68 138.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available