Alarm.com Holdings

ALRM
🏛️ usa →
52.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 53.17 53.17 52.79 52.99 2.1K
09:32 52.99 52.99 52.99 52.99 0.0K
09:33 52.99 52.99 52.99 52.99 1.7K
09:34 53.19 53.19 53.19 53.19 0.2K
09:35 53.19 53.19 53.19 53.19 0.1K
09:36 53.19 53.19 53.19 53.19 0.2K
09:37 53.19 53.19 53.19 53.19 0.0K
09:38 53.19 53.19 53.19 53.19 0.0K
09:39 53.19 53.19 53.19 53.19 0.0K
09:40 53.19 53.19 53.19 53.19 0.0K
09:41 53.19 53.19 53.00 53.00 0.3K
09:42 53.00 53.00 53.00 53.00 0.1K
09:43 53.00 53.00 53.00 53.00 0.1K
09:44 53.00 53.00 53.00 53.00 0.1K
09:45 53.00 53.00 53.00 53.00 0.0K
09:46 53.00 53.26 53.00 53.26 0.1K
09:47 53.19 53.19 53.17 53.17 0.9K
09:48 53.17 53.17 53.17 53.17 0.0K
09:49 53.17 53.17 53.17 53.17 0.0K
09:50 53.17 53.17 53.09 53.09 0.3K
09:51 53.09 53.09 53.09 53.09 0.0K
09:52 53.09 53.09 53.09 53.09 0.0K
09:53 53.21 53.21 53.20 53.20 0.3K
09:54 53.29 53.29 53.29 53.29 1.3K
09:55 53.29 53.29 53.29 53.29 0.1K
09:56 53.29 53.29 53.29 53.29 0.2K
09:57 53.58 53.58 53.58 53.58 0.1K
09:58 53.58 53.58 53.54 53.54 2.6K
09:59 53.54 53.59 53.54 53.59 0.1K
10:00 53.59 53.59 53.59 53.59 0.3K
10:01 53.59 53.59 53.49 53.49 0.4K
10:02 53.49 53.49 53.49 53.49 0.4K
10:03 53.49 53.52 53.49 53.49 0.7K
10:04 53.49 53.49 53.49 53.49 0.1K
10:05 53.49 53.49 53.49 53.49 0.0K
10:06 53.49 53.49 53.36 53.36 1.4K
10:07 53.36 53.36 53.36 53.36 0.2K
10:08 53.48 53.50 53.48 53.50 0.4K
10:09 53.50 53.50 53.45 53.45 1.6K
10:10 53.45 53.45 53.45 53.45 0.0K
10:11 53.45 53.45 53.45 53.45 0.1K
10:12 53.45 53.45 53.45 53.45 0.0K
10:13 53.45 53.45 53.45 53.45 0.0K
10:14 53.45 53.45 53.29 53.29 0.9K
10:15 53.24 53.38 53.24 53.38 0.3K
10:16 53.39 53.39 53.39 53.39 0.3K
10:17 53.39 53.39 53.39 53.39 0.0K
10:18 53.39 53.39 53.39 53.39 0.2K
10:19 53.39 53.39 53.39 53.39 0.6K
10:20 53.45 53.45 53.45 53.45 0.7K
10:21 53.45 53.45 53.45 53.45 0.0K
10:22 53.45 53.45 53.45 53.45 0.1K
10:23 53.45 53.45 53.38 53.39 0.8K
10:24 53.39 53.39 53.39 53.39 0.2K
10:25 53.39 53.43 53.39 53.43 0.1K
10:26 53.43 53.43 53.43 53.43 0.1K
10:27 53.43 53.43 53.37 53.37 0.9K
10:28 53.37 53.37 53.37 53.37 0.2K
10:29 53.37 53.37 53.29 53.29 1.1K
10:30 53.29 53.29 53.29 53.29 0.0K
10:31 53.29 53.29 53.29 53.29 0.0K
10:32 53.29 53.29 53.29 53.29 0.1K
10:33 53.29 53.29 53.29 53.29 0.0K
10:34 53.29 53.29 53.29 53.29 0.0K
10:35 53.29 53.36 53.29 53.36 0.4K
10:36 53.36 53.36 53.36 53.36 0.0K
10:37 53.36 53.36 53.36 53.36 0.0K
10:38 53.36 53.36 53.36 53.36 0.0K
10:39 53.36 53.36 53.36 53.36 0.0K
10:40 53.36 53.36 53.36 53.36 0.0K
10:41 53.36 53.36 53.36 53.36 0.0K
10:42 53.36 53.36 53.36 53.36 0.1K
10:43 53.35 53.35 53.35 53.35 0.1K
10:44 53.35 53.35 53.35 53.35 0.0K
10:45 53.35 53.35 53.35 53.35 0.1K
10:46 53.35 53.35 53.35 53.35 0.1K
10:47 53.35 53.35 53.35 53.35 0.0K
10:48 53.34 53.34 53.34 53.34 0.1K
10:49 53.34 53.34 53.34 53.34 0.0K
10:50 53.34 53.34 53.34 53.34 0.2K
10:51 53.26 53.26 53.26 53.26 1.5K
10:52 53.26 53.26 53.26 53.26 0.0K
10:53 53.26 53.26 53.26 53.26 0.1K
10:54 53.25 53.25 53.25 53.25 0.3K
10:55 53.25 53.25 53.16 53.16 0.9K
10:56 53.16 53.16 53.16 53.16 0.0K
10:57 53.16 53.16 53.16 53.16 0.1K
10:58 53.16 53.16 53.16 53.16 0.2K
10:59 53.16 53.16 53.16 53.16 0.0K
11:00 53.16 53.16 53.16 53.16 0.3K
11:01 53.16 53.16 53.16 53.16 0.1K
11:02 53.14 53.21 53.14 53.21 1.5K
11:03 53.21 53.21 53.21 53.21 0.1K
11:04 53.21 53.21 53.21 53.21 0.2K
11:05 53.21 53.32 53.21 53.32 0.1K
11:06 53.32 53.32 53.32 53.32 0.0K
11:07 53.32 53.32 53.32 53.32 0.1K
11:08 53.32 53.32 53.32 53.32 0.0K
11:09 53.32 53.32 53.32 53.32 0.1K
11:10 53.32 53.32 53.32 53.32 0.0K
11:11 53.32 53.32 53.32 53.32 0.5K
11:12 53.32 53.32 53.32 53.32 0.0K
11:13 53.32 53.32 53.32 53.32 0.0K
11:14 53.32 53.32 53.32 53.32 0.1K
11:15 53.32 53.32 53.32 53.32 0.0K
11:16 53.32 53.32 53.32 53.32 0.1K
11:17 53.32 53.32 53.32 53.32 0.1K
11:18 53.32 53.32 53.32 53.32 0.2K
11:19 53.32 53.32 53.32 53.32 0.0K
11:20 53.32 53.32 53.32 53.32 0.0K
11:21 53.32 53.32 53.32 53.32 0.0K
11:22 53.32 53.32 53.32 53.32 0.8K
11:23 53.32 53.32 53.32 53.32 0.0K
11:24 53.32 53.48 53.32 53.48 0.1K
11:25 53.48 53.48 53.48 53.48 0.1K
11:26 53.48 53.48 53.48 53.48 0.0K
11:27 53.48 53.48 53.48 53.48 0.0K
11:28 53.48 53.48 53.37 53.37 0.2K
11:29 53.37 53.37 53.37 53.37 0.0K
11:30 53.39 53.39 53.39 53.39 1.3K
11:31 53.39 53.39 53.39 53.39 0.0K
11:32 53.39 53.39 53.39 53.39 0.1K
11:33 53.39 53.39 53.39 53.39 0.1K
11:34 53.39 53.39 53.39 53.39 0.1K
11:35 53.39 53.39 53.39 53.39 0.2K
11:36 53.39 53.39 53.39 53.39 0.0K
11:37 53.48 53.48 53.48 53.48 0.4K
11:38 53.49 53.49 53.49 53.49 0.4K
11:39 53.49 53.49 53.49 53.49 0.1K
11:40 53.49 53.49 53.49 53.49 0.1K
11:41 53.49 53.49 53.49 53.49 0.5K
11:42 53.49 53.49 53.44 53.44 1.7K
11:43 53.44 53.44 53.44 53.44 0.0K
11:44 53.44 53.44 53.44 53.44 0.1K
11:45 53.44 53.44 53.44 53.44 0.0K
11:46 53.49 53.49 53.49 53.49 0.1K
11:47 53.49 53.49 53.49 53.49 0.0K
11:48 53.49 53.49 53.49 53.49 0.1K
11:49 53.39 53.39 53.37 53.37 1.8K
11:50 53.37 53.37 53.34 53.34 0.9K
11:51 53.34 53.34 53.34 53.34 0.6K
11:52 53.34 53.34 53.34 53.34 0.0K
11:53 53.34 53.34 53.34 53.34 0.0K
11:54 53.34 53.34 53.34 53.34 0.1K
11:55 53.34 53.34 53.34 53.34 0.1K
11:56 53.34 53.34 53.34 53.34 0.0K
11:57 53.34 53.39 53.34 53.39 0.6K
11:58 53.39 53.39 53.39 53.39 0.1K
11:59 53.39 53.39 53.39 53.39 0.0K
12:00 53.39 53.39 53.39 53.39 0.0K
12:01 53.41 53.41 53.41 53.41 0.6K
12:02 53.41 53.41 53.41 53.41 0.0K
12:03 53.32 53.32 53.32 53.32 1.4K
12:04 53.32 53.32 53.32 53.32 0.2K
12:05 53.28 53.28 53.28 53.28 0.6K
12:06 53.28 53.28 53.28 53.28 0.0K
12:07 53.28 53.28 53.28 53.28 0.1K
12:08 53.28 53.28 53.28 53.28 0.0K
12:09 53.28 53.28 53.28 53.28 0.0K
12:10 53.28 53.28 53.28 53.28 0.0K
12:11 53.28 53.34 53.28 53.34 0.1K
12:12 53.34 53.34 53.34 53.34 0.1K
12:13 53.34 53.34 53.34 53.34 0.0K
12:14 53.34 53.34 53.34 53.34 0.0K
12:15 53.34 53.34 53.34 53.34 0.1K
12:16 53.34 53.34 53.30 53.33 1.5K
12:17 53.33 53.38 53.33 53.38 1.3K
12:18 53.38 53.38 53.38 53.38 0.0K
12:19 53.38 53.38 53.38 53.38 0.0K
12:20 53.38 53.38 53.38 53.38 0.0K
12:21 53.38 53.38 53.38 53.38 0.1K
12:22 53.38 53.38 53.38 53.38 0.2K
12:23 53.38 53.38 53.32 53.32 0.3K
12:24 53.32 53.32 53.32 53.32 0.0K
12:25 53.32 53.36 53.32 53.36 0.1K
12:26 53.36 53.36 53.36 53.36 0.0K
12:27 53.36 53.36 53.36 53.36 0.0K
12:28 53.36 53.36 53.36 53.36 0.0K
12:29 53.36 53.36 53.27 53.27 0.9K
12:30 53.27 53.27 53.27 53.27 0.0K
12:31 53.27 53.27 53.27 53.27 0.1K
12:32 53.27 53.27 53.27 53.27 0.0K
12:33 53.27 53.27 53.27 53.27 0.0K
12:34 53.27 53.27 53.27 53.27 0.0K
12:35 53.32 53.32 53.28 53.28 27.1K
12:36 53.28 53.28 53.28 53.28 0.7K
12:37 53.28 53.28 53.28 53.28 1.0K
12:38 53.41 53.41 53.41 53.41 0.5K
12:39 53.33 53.33 53.33 53.33 1.0K
12:40 53.33 53.33 53.33 53.33 0.0K
12:41 53.33 53.40 53.33 53.40 0.4K
12:42 53.40 53.44 53.40 53.44 0.1K
12:43 53.44 53.44 53.44 53.44 0.0K
12:44 53.44 53.44 53.44 53.44 0.0K
12:45 53.45 53.45 53.45 53.45 0.3K
12:46 53.45 53.45 53.45 53.45 0.1K
12:47 53.45 53.45 53.45 53.45 0.0K
12:48 53.45 53.45 53.45 53.45 0.0K
12:49 53.51 53.51 53.51 53.51 1.9K
12:50 53.51 53.51 53.51 53.51 1.9K
12:51 53.51 53.51 53.51 53.51 0.0K
12:52 53.51 53.51 53.51 53.51 0.1K
12:53 53.51 53.53 53.51 53.53 0.6K
12:54 53.53 53.53 53.53 53.53 0.2K
12:55 53.53 53.62 53.53 53.62 1.5K
12:56 53.62 53.62 53.62 53.62 1.0K
12:57 53.62 53.62 53.62 53.62 0.1K
12:58 53.62 53.63 53.62 53.63 0.3K
12:59 53.63 53.63 53.63 53.63 0.0K
13:00 53.63 53.63 53.63 53.63 0.1K
13:01 53.63 53.63 53.63 53.63 0.0K
13:02 53.63 53.63 53.63 53.63 0.1K
13:03 53.63 53.63 53.63 53.63 0.1K
13:04 53.63 53.63 53.63 53.63 0.0K
13:05 53.60 53.60 53.46 53.47 19.1K
13:06 53.47 53.47 53.47 53.47 0.2K
13:07 53.52 53.52 53.52 53.52 0.3K
13:08 53.52 53.55 53.52 53.55 0.1K
13:09 53.55 53.55 53.55 53.55 0.0K
13:10 53.55 53.55 53.55 53.55 0.0K
13:11 53.55 53.55 53.55 53.55 0.1K
13:12 53.55 53.55 53.55 53.55 0.0K
13:13 53.55 53.55 53.55 53.55 0.0K
13:14 53.55 53.55 53.55 53.55 0.1K
13:15 53.55 53.55 53.55 53.55 0.0K
13:16 53.55 53.55 53.55 53.55 0.1K
13:17 53.55 53.56 53.55 53.56 0.6K
13:18 53.56 53.56 53.56 53.56 0.0K
13:19 53.56 53.56 53.56 53.56 0.1K
13:20 53.56 53.59 53.56 53.59 0.2K
13:21 53.59 53.59 53.54 53.54 0.2K
13:22 53.54 53.59 53.54 53.59 0.1K
13:23 53.59 53.59 53.59 53.59 0.0K
13:24 53.59 53.59 53.59 53.59 0.0K
13:25 53.59 53.59 53.59 53.59 0.8K
13:26 53.59 53.72 53.59 53.72 0.2K
13:27 53.72 53.72 53.72 53.72 0.2K
13:28 53.72 53.72 53.72 53.72 1.5K
13:29 53.72 53.72 53.62 53.62 2.3K
13:30 53.58 53.58 53.58 53.58 0.7K
13:31 53.58 53.58 53.58 53.58 0.5K
13:32 53.58 53.58 53.58 53.58 0.0K
13:33 53.58 53.58 53.58 53.58 0.0K
13:34 53.58 53.58 53.58 53.58 0.1K
13:35 53.58 53.58 53.58 53.58 0.1K
13:36 53.58 53.58 53.58 53.58 0.1K
13:37 53.58 53.58 53.58 53.58 0.1K
13:38 53.58 53.58 53.58 53.58 0.2K
13:39 53.58 53.58 53.58 53.58 0.0K
13:40 53.58 53.58 53.58 53.58 0.1K
13:41 53.58 53.58 53.55 53.55 1.1K
13:42 53.55 53.55 53.55 53.55 0.1K
13:43 53.55 53.55 53.55 53.55 0.0K
13:44 53.55 53.55 53.55 53.55 0.0K
13:45 53.55 53.55 53.55 53.55 0.0K
13:46 53.55 53.55 53.55 53.55 0.0K
13:47 53.55 53.55 53.55 53.55 0.0K
13:48 53.55 53.61 53.55 53.61 0.2K
13:49 53.61 53.61 53.61 53.61 0.0K
13:50 53.59 53.59 53.59 53.59 0.9K
13:51 53.59 53.59 53.53 53.58 1.5K
13:52 53.58 53.58 53.58 53.58 0.6K
13:53 53.52 53.52 53.52 53.52 0.9K
13:54 53.52 53.52 53.44 53.44 24.8K
13:55 53.44 53.44 53.42 53.42 24.2K
13:56 53.39 53.46 53.39 53.46 1.1K
13:57 53.46 53.46 53.46 53.46 0.0K
13:58 53.46 53.46 53.46 53.46 0.1K
13:59 53.46 53.51 53.46 53.51 0.9K
14:00 53.51 53.51 53.51 53.51 0.9K
14:01 53.51 53.52 53.51 53.52 1.2K
14:02 53.52 53.63 53.52 53.63 1.2K
14:03 53.63 53.63 53.63 53.63 0.1K
14:04 53.58 53.58 53.58 53.58 1.6K
14:05 53.58 53.58 53.58 53.58 1.0K
14:06 53.58 53.58 53.53 53.53 0.5K
14:07 53.47 53.47 53.37 53.37 0.5K
14:08 53.37 53.37 53.37 53.37 0.3K
14:09 53.37 53.37 53.20 53.20 2.4K
14:10 53.20 53.20 53.20 53.20 0.1K
14:11 53.20 53.27 53.20 53.27 0.6K
14:12 53.27 53.27 53.19 53.19 1.0K
14:13 53.17 53.17 53.17 53.17 0.2K
14:14 53.17 53.17 53.17 53.17 0.3K
14:15 53.17 53.17 53.17 53.17 0.2K
14:16 53.10 53.10 53.10 53.10 0.4K
14:17 53.10 53.12 53.10 53.12 0.6K
14:18 53.12 53.12 53.05 53.05 0.3K
14:19 53.05 53.05 53.05 53.05 0.8K
14:20 53.05 53.05 53.05 53.05 0.1K
14:21 53.05 53.05 53.05 53.05 3.0K
14:22 53.05 53.05 53.05 53.05 2.4K
14:23 52.95 52.95 52.88 52.88 2.2K
14:24 52.88 52.88 52.88 52.88 0.1K
14:25 52.88 52.88 52.88 52.88 0.2K
14:26 52.88 52.92 52.88 52.92 0.2K
14:27 52.98 53.03 52.98 53.03 2.1K
14:28 53.03 53.08 53.03 53.08 0.7K
14:29 53.08 53.08 53.08 53.08 0.1K
14:30 53.12 53.12 53.12 53.12 0.3K
14:31 53.12 53.12 53.08 53.08 0.9K
14:32 53.08 53.11 53.08 53.11 0.7K
14:33 53.11 53.12 53.11 53.11 3.4K
14:34 53.11 53.11 53.11 53.11 0.0K
14:35 53.11 53.11 53.10 53.10 1.3K
14:36 53.10 53.11 53.10 53.11 0.3K
14:37 53.11 53.15 53.11 53.13 2.5K
14:38 53.13 53.18 53.13 53.18 0.7K
14:39 53.18 53.24 53.18 53.24 3.1K
14:40 53.24 53.24 53.22 53.22 0.3K
14:41 53.22 53.26 53.22 53.26 0.5K
14:42 53.26 53.26 53.23 53.23 0.1K
14:43 53.23 53.23 53.23 53.23 0.1K
14:44 53.23 53.23 53.23 53.23 0.1K
14:45 53.23 53.23 53.23 53.23 0.1K
14:46 53.23 53.23 53.23 53.23 0.2K
14:47 53.23 53.23 53.14 53.14 1.3K
14:48 53.14 53.14 53.12 53.12 0.5K
14:49 53.12 53.12 53.06 53.06 1.2K
14:50 53.07 53.09 53.07 53.09 3.3K
14:51 53.09 53.09 53.07 53.07 2.6K
14:52 53.07 53.09 53.07 53.09 0.5K
14:53 53.09 53.09 53.00 53.00 0.9K
14:54 52.99 52.99 52.99 52.99 0.5K
14:55 52.95 52.95 52.95 52.95 0.4K
14:56 52.95 53.01 52.95 53.01 3.4K
14:57 53.01 53.06 53.01 53.06 2.3K
14:58 53.11 53.18 53.11 53.18 1.2K
14:59 53.18 53.27 53.18 53.27 2.6K
15:00 53.26 53.26 53.26 53.26 0.4K
15:01 53.26 53.26 53.26 53.26 0.1K
15:02 53.26 53.28 53.26 53.28 1.0K
15:03 53.28 53.28 53.21 53.21 0.8K
15:04 53.21 53.22 53.21 53.22 0.4K
15:05 53.22 53.22 53.22 53.22 0.0K
15:06 53.22 53.22 53.22 53.22 0.0K
15:07 53.22 53.22 53.22 53.22 0.3K
15:08 53.22 53.22 53.22 53.22 0.1K
15:09 53.22 53.22 53.22 53.22 0.3K
15:10 53.19 53.19 53.19 53.19 1.3K
15:11 53.19 53.19 53.19 53.19 0.1K
15:12 53.09 53.09 53.09 53.09 1.2K
15:13 53.09 53.09 53.09 53.09 0.0K
15:14 53.09 53.09 53.09 53.09 0.0K
15:15 53.09 53.09 53.09 53.09 0.2K
15:16 53.03 53.04 53.03 53.04 0.8K
15:17 53.04 53.08 53.04 53.08 1.5K
15:18 53.08 53.08 53.08 53.08 0.2K
15:19 53.08 53.08 53.08 53.08 0.6K
15:20 53.08 53.14 53.08 53.14 1.4K
15:21 53.14 53.18 53.14 53.18 0.7K
15:22 53.18 53.19 53.18 53.19 0.8K
15:23 53.19 53.25 53.19 53.25 1.4K
15:24 53.25 53.25 53.24 53.24 1.2K
15:25 53.24 53.24 53.24 53.24 1.3K
15:26 53.20 53.20 53.20 53.20 1.3K
15:27 53.20 53.20 53.15 53.15 1.3K
15:28 53.15 53.15 53.15 53.15 0.3K
15:29 53.15 53.19 53.14 53.19 0.4K
15:30 53.19 53.19 53.19 53.19 0.1K
15:31 53.14 53.14 53.14 53.14 1.2K
15:32 53.14 53.14 53.14 53.14 0.1K
15:33 53.14 53.14 53.13 53.13 3.4K
15:34 53.04 53.09 53.04 53.09 1.7K
15:35 53.07 53.07 53.07 53.07 1.3K
15:36 52.94 52.94 52.94 52.94 0.2K
15:37 52.94 52.94 52.94 52.94 0.4K
15:38 52.94 52.94 52.94 52.94 0.4K
15:39 52.94 52.94 52.94 52.94 0.4K
15:40 52.94 52.96 52.94 52.96 0.3K
15:41 52.97 52.97 52.97 52.97 1.0K
15:42 52.97 53.06 52.97 53.06 3.3K
15:43 53.06 53.17 53.06 53.17 1.8K
15:44 53.17 53.17 53.17 53.17 1.9K
15:45 53.17 53.30 53.17 53.30 1.3K
15:46 53.30 53.33 53.24 53.33 1.5K
15:47 53.33 53.33 53.33 53.33 0.8K
15:48 53.33 53.33 53.21 53.21 1.4K
15:49 53.21 53.25 53.19 53.25 3.0K
15:50 53.25 53.25 53.16 53.16 1.5K
15:51 53.15 53.15 53.13 53.13 2.2K
15:52 53.13 53.18 53.13 53.18 2.8K
15:53 53.23 53.28 53.23 53.28 3.1K
15:54 53.28 53.29 53.28 53.29 0.7K
15:55 53.33 53.39 53.31 53.39 8.1K
15:56 53.37 53.37 53.25 53.33 3.8K
15:57 53.33 53.42 53.33 53.42 5.4K
15:58 53.41 53.50 53.41 53.48 9.5K
15:59 53.48 53.48 53.39 53.39 7.1K
16:00 53.39 53.39 53.34 53.38 108.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available