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 55.12 58.05 55.12 56.84 9.4K
09:32 56.15 56.84 56.15 56.68 2.0K
09:33 56.68 56.78 56.41 56.41 0.9K
09:34 56.41 57.89 56.41 57.56 15.3K
09:35 57.56 57.56 56.74 56.74 1.3K
09:36 56.72 56.72 55.87 55.87 3.6K
09:37 55.87 55.87 55.87 55.87 0.8K
09:38 55.81 55.81 55.81 55.81 0.7K
09:39 55.81 55.81 54.32 54.59 7.0K
09:40 54.59 54.59 54.59 54.59 0.1K
09:41 54.53 54.83 54.53 54.83 2.9K
09:42 54.83 54.83 54.83 54.83 0.0K
09:43 54.83 55.01 54.83 55.01 1.1K
09:44 55.01 55.05 55.01 55.05 2.0K
09:45 55.05 55.05 55.05 55.05 0.0K
09:46 55.05 55.05 55.05 55.05 0.0K
09:47 54.55 54.73 54.55 54.73 1.2K
09:48 55.00 55.00 55.00 55.00 1.8K
09:49 54.98 54.98 54.98 54.98 0.2K
09:50 54.98 55.11 54.98 55.11 0.6K
09:51 54.98 54.98 54.98 54.98 1.4K
09:52 55.13 55.13 54.91 54.91 2.3K
09:53 54.91 54.91 54.91 54.91 0.9K
09:54 54.91 54.91 54.91 54.91 0.0K
09:55 54.91 54.91 54.91 54.91 0.1K
09:56 54.91 55.01 54.91 55.01 0.4K
09:57 55.01 55.01 55.01 55.01 0.1K
09:58 54.76 54.76 54.58 54.58 1.6K
09:59 54.58 54.87 54.58 54.62 0.7K
10:00 54.62 54.63 54.62 54.63 0.3K
10:01 54.63 54.63 54.63 54.63 0.1K
10:02 54.63 54.63 54.63 54.63 0.1K
10:03 54.63 54.73 54.63 54.73 1.5K
10:04 54.73 54.73 54.73 54.73 0.2K
10:05 54.79 55.27 54.79 55.27 5.5K
10:06 55.24 55.57 55.24 55.53 4.8K
10:07 55.55 55.83 55.53 55.83 8.7K
10:08 55.83 55.83 55.81 55.81 1.7K
10:09 55.81 55.81 55.81 55.81 0.3K
10:10 55.81 55.81 55.81 55.81 0.1K
10:11 55.81 55.81 55.81 55.81 0.3K
10:12 55.81 55.81 55.22 55.39 0.8K
10:13 55.39 55.39 55.34 55.34 0.4K
10:14 55.68 55.68 55.68 55.68 0.3K
10:15 55.68 55.69 55.68 55.69 6.6K
10:16 55.69 55.86 55.69 55.86 0.7K
10:17 55.71 55.77 55.71 55.77 1.7K
10:18 55.77 55.77 55.63 55.63 2.3K
10:19 55.63 55.63 55.63 55.63 0.8K
10:20 55.63 55.63 55.63 55.63 0.1K
10:21 55.63 55.63 55.63 55.63 0.2K
10:22 55.63 55.63 55.63 55.63 0.1K
10:23 55.63 55.63 55.63 55.63 0.1K
10:24 55.63 55.63 55.63 55.63 0.4K
10:25 55.63 55.63 55.63 55.63 0.8K
10:26 55.41 55.43 55.41 55.43 1.1K
10:27 55.43 55.43 55.43 55.43 0.2K
10:28 55.43 55.43 55.23 55.23 1.0K
10:29 55.23 55.23 55.23 55.23 0.6K
10:30 55.23 55.23 55.23 55.23 0.2K
10:31 55.23 55.27 55.23 55.27 0.6K
10:32 55.27 55.27 55.27 55.27 0.1K
10:33 55.27 55.80 55.27 55.80 2.8K
10:34 55.78 55.78 55.61 55.61 2.2K
10:35 55.61 55.61 55.61 55.61 0.0K
10:36 55.61 55.61 55.39 55.39 0.7K
10:37 55.39 55.39 55.32 55.32 1.1K
10:38 55.19 55.19 55.19 55.19 0.1K
10:39 55.19 55.19 55.19 55.19 0.2K
10:40 55.19 55.19 55.19 55.19 0.4K
10:41 55.19 55.33 55.19 55.33 0.8K
10:42 55.33 55.54 55.33 55.54 1.8K
10:43 55.54 55.55 55.47 55.55 1.6K
10:44 55.55 55.55 55.51 55.51 0.3K
10:45 55.51 55.51 55.51 55.51 0.3K
10:46 55.42 55.43 55.40 55.43 1.0K
10:47 55.43 55.43 55.36 55.36 0.7K
10:48 55.36 55.36 55.36 55.36 0.0K
10:49 55.36 55.36 55.33 55.33 1.4K
10:50 55.33 55.33 55.33 55.33 0.1K
10:51 55.33 55.34 55.33 55.34 0.2K
10:52 55.34 55.48 55.34 55.48 0.4K
10:53 55.48 55.48 55.39 55.39 0.1K
10:54 55.39 55.39 55.39 55.39 0.2K
10:55 55.39 55.39 55.39 55.39 0.2K
10:56 55.39 55.65 55.39 55.65 1.3K
10:57 55.65 55.65 55.65 55.65 0.3K
10:58 55.65 55.65 55.60 55.60 0.3K
10:59 55.60 55.60 55.60 55.60 0.3K
11:00 55.65 55.65 55.65 55.65 0.2K
11:01 55.65 55.65 55.61 55.61 0.4K
11:02 55.61 55.61 55.55 55.55 0.3K
11:03 55.55 55.61 55.55 55.61 1.6K
11:04 55.61 55.61 55.61 55.61 0.2K
11:05 55.61 55.61 55.61 55.61 0.4K
11:06 55.61 55.68 55.59 55.59 6.0K
11:07 55.59 55.59 55.56 55.56 0.6K
11:08 55.70 55.80 55.70 55.80 10.1K
11:09 55.80 55.86 55.77 55.86 3.8K
11:10 55.79 55.79 55.79 55.79 1.5K
11:11 55.79 55.79 55.79 55.79 0.4K
11:12 55.79 55.83 55.66 55.66 5.1K
11:13 55.66 55.66 55.61 55.61 0.9K
11:14 55.61 55.61 55.61 55.61 0.1K
11:15 55.61 55.61 55.61 55.61 0.2K
11:16 55.61 55.61 55.59 55.59 0.4K
11:17 55.73 55.73 55.60 55.60 1.3K
11:18 55.60 55.74 55.60 55.74 0.6K
11:19 55.74 55.74 55.74 55.74 0.3K
11:20 55.74 55.74 55.74 55.74 0.3K
11:21 55.74 55.74 55.70 55.70 0.4K
11:22 55.70 55.70 55.70 55.70 0.1K
11:23 55.70 55.70 55.70 55.70 0.2K
11:24 55.70 55.71 55.70 55.71 0.6K
11:25 55.71 55.71 55.71 55.71 0.0K
11:26 55.71 55.75 55.67 55.67 1.0K
11:27 55.67 55.74 55.67 55.74 0.6K
11:28 55.74 55.74 55.74 55.74 0.8K
11:29 55.74 55.74 55.74 55.74 0.5K
11:30 55.74 55.74 55.74 55.74 0.0K
11:31 55.74 55.74 55.70 55.70 0.5K
11:32 55.70 55.70 55.70 55.70 0.6K
11:33 55.70 55.70 55.70 55.70 0.1K
11:34 55.70 55.71 55.70 55.70 1.2K
11:35 55.70 55.70 55.70 55.70 1.8K
11:36 55.86 55.86 55.86 55.86 0.2K
11:37 55.86 55.86 55.86 55.86 0.0K
11:38 55.86 55.86 55.84 55.84 0.5K
11:39 55.84 55.84 55.84 55.84 0.4K
11:40 55.84 55.84 55.84 55.84 0.2K
11:41 55.73 55.73 55.73 55.73 1.0K
11:42 55.73 55.95 55.73 55.95 5.9K
11:43 56.20 56.25 56.20 56.25 3.1K
11:44 56.25 56.25 56.11 56.11 2.7K
11:45 56.11 56.11 56.11 56.11 0.1K
11:46 56.10 56.10 56.10 56.10 0.4K
11:47 56.11 56.11 56.11 56.11 0.2K
11:48 56.11 56.11 56.11 56.11 0.4K
11:49 56.11 56.11 56.11 56.11 0.5K
11:50 56.11 56.11 56.11 56.11 0.3K
11:51 56.11 56.15 56.11 56.15 1.4K
11:52 56.15 56.15 56.15 56.15 0.9K
11:53 56.15 56.42 56.15 56.42 1.4K
11:54 56.42 56.42 56.42 56.42 0.3K
11:55 56.42 56.42 56.14 56.14 2.1K
11:56 56.14 56.14 56.14 56.14 0.0K
11:57 56.14 56.14 56.14 56.14 0.9K
11:58 56.14 56.14 56.14 56.14 0.3K
11:59 56.09 56.27 56.08 56.16 4.0K
12:00 56.18 56.46 56.18 56.46 5.3K
12:01 56.46 56.46 56.21 56.25 3.9K
12:02 56.25 56.25 56.25 56.25 0.1K
12:03 56.28 56.28 56.28 56.28 1.2K
12:04 56.24 56.24 56.15 56.15 0.8K
12:05 56.15 56.15 55.98 55.98 0.6K
12:06 55.98 55.98 55.98 55.98 0.3K
12:07 55.98 56.07 55.98 56.07 0.7K
12:08 56.07 56.07 56.07 56.07 0.1K
12:09 56.07 56.07 56.07 56.07 0.1K
12:10 56.07 56.07 56.07 56.07 0.4K
12:11 56.07 56.07 56.07 56.07 0.7K
12:12 56.07 56.18 56.07 56.18 1.9K
12:13 56.18 56.18 56.18 56.18 0.6K
12:14 56.18 56.29 56.18 56.29 0.5K
12:15 56.29 56.29 56.29 56.29 0.7K
12:16 56.29 56.29 56.29 56.29 0.2K
12:17 56.29 56.29 56.28 56.28 2.4K
12:18 56.47 56.47 56.47 56.47 3.7K
12:19 56.47 56.47 56.47 56.47 0.2K
12:20 56.47 56.47 56.42 56.42 0.4K
12:21 56.48 56.48 56.44 56.44 1.1K
12:22 56.53 56.53 56.53 56.53 0.6K
12:23 56.53 56.57 56.53 56.57 0.7K
12:24 56.57 56.57 56.57 56.57 0.3K
12:25 56.55 56.55 56.54 56.54 1.0K
12:26 56.58 56.60 56.58 56.60 0.7K
12:27 56.48 56.48 56.48 56.48 1.4K
12:28 56.48 56.52 56.48 56.52 1.5K
12:29 56.51 56.51 56.51 56.51 0.5K
12:30 56.49 56.49 56.42 56.42 2.2K
12:31 56.42 56.42 56.42 56.42 0.3K
12:32 56.42 56.42 56.40 56.40 0.8K
12:33 56.40 56.40 56.40 56.40 0.1K
12:34 56.40 56.40 56.40 56.40 0.4K
12:35 56.40 56.40 56.24 56.30 0.6K
12:36 56.31 56.36 56.31 56.36 1.2K
12:37 56.36 56.40 56.36 56.40 2.6K
12:38 56.40 56.40 56.40 56.40 0.1K
12:39 56.28 56.29 56.28 56.29 0.7K
12:40 56.29 56.29 56.21 56.21 1.0K
12:41 56.21 56.21 56.17 56.17 0.9K
12:42 56.12 56.12 56.12 56.12 0.4K
12:43 56.21 56.21 56.21 56.21 2.3K
12:44 56.21 56.21 56.21 56.21 0.2K
12:45 56.21 56.21 56.16 56.16 0.1K
12:46 56.16 56.26 56.16 56.26 0.8K
12:47 56.25 56.25 56.25 56.25 0.6K
12:48 56.25 56.25 56.25 56.25 0.6K
12:49 56.12 56.12 56.12 56.12 2.4K
12:50 56.12 56.13 56.09 56.13 1.7K
12:51 56.13 56.20 56.13 56.20 0.4K
12:52 56.20 56.20 56.20 56.20 0.1K
12:53 56.26 56.26 56.26 56.26 0.1K
12:54 56.26 56.26 56.18 56.18 0.4K
12:55 56.18 56.18 56.18 56.18 0.3K
12:56 56.25 56.25 56.19 56.19 2.1K
12:57 56.19 56.22 56.19 56.22 0.4K
12:58 56.22 56.30 56.22 56.22 2.4K
12:59 56.22 56.22 56.18 56.18 0.3K
13:00 56.18 56.32 56.18 56.32 2.7K
13:01 56.19 56.19 56.19 56.19 0.9K
13:02 56.19 56.19 56.19 56.19 0.0K
13:03 56.19 56.19 56.19 56.19 0.1K
13:04 56.19 56.19 56.19 56.19 0.1K
13:05 56.19 56.21 56.19 56.21 0.6K
13:06 56.21 56.21 56.04 56.12 4.7K
13:07 56.12 56.12 56.12 56.12 0.1K
13:08 56.12 56.13 56.12 56.13 0.5K
13:09 56.13 56.13 56.13 56.13 0.1K
13:10 56.13 56.13 56.13 56.13 0.2K
13:11 56.09 56.29 56.09 56.29 1.7K
13:12 56.29 56.36 56.29 56.36 0.3K
13:13 56.46 56.46 56.45 56.45 1.5K
13:14 56.46 56.48 56.46 56.48 0.6K
13:15 56.48 56.48 56.31 56.31 1.4K
13:16 56.31 56.31 56.31 56.31 0.1K
13:17 56.31 56.31 56.31 56.31 0.1K
13:18 56.34 56.41 56.34 56.41 0.4K
13:19 56.41 56.46 56.34 56.34 0.3K
13:20 56.34 56.35 56.34 56.35 0.1K
13:21 56.35 56.35 56.35 56.35 0.2K
13:22 56.41 56.41 56.41 56.41 0.2K
13:23 56.41 56.41 56.41 56.41 0.7K
13:24 56.44 56.65 56.44 56.49 5.3K
13:25 56.49 56.56 56.49 56.56 1.0K
13:26 56.56 56.62 56.56 56.62 0.2K
13:27 56.56 56.67 56.56 56.67 0.9K
13:28 56.67 56.73 56.67 56.73 0.5K
13:29 56.69 56.69 56.64 56.64 0.4K
13:30 56.64 56.67 56.64 56.67 0.8K
13:31 56.67 56.67 56.51 56.51 2.8K
13:32 56.51 56.51 56.51 56.51 0.1K
13:33 56.51 56.51 56.51 56.51 0.1K
13:34 56.46 56.49 56.46 56.49 1.0K
13:35 56.49 56.49 56.49 56.49 0.3K
13:36 56.49 56.49 56.45 56.45 0.3K
13:37 56.45 56.45 56.45 56.45 0.2K
13:38 56.45 56.45 56.45 56.45 0.2K
13:39 56.51 56.55 56.51 56.54 2.9K
13:40 56.54 56.64 56.54 56.64 4.1K
13:41 56.64 56.66 56.60 56.66 0.9K
13:42 56.66 56.66 56.66 56.66 0.1K
13:43 56.61 56.62 56.61 56.62 0.4K
13:44 56.62 56.62 56.62 56.62 0.6K
13:45 56.62 56.69 56.62 56.69 0.2K
13:46 56.69 56.69 56.65 56.65 0.7K
13:47 56.69 56.71 56.69 56.71 0.5K
13:48 56.71 56.71 56.63 56.63 0.3K
13:49 56.63 56.63 56.63 56.63 0.2K
13:50 56.63 56.63 56.62 56.62 0.8K
13:51 56.63 56.68 56.63 56.63 1.0K
13:52 56.54 56.54 56.37 56.43 4.5K
13:53 56.55 56.55 56.55 56.55 1.0K
13:54 56.55 56.64 56.55 56.64 0.1K
13:55 56.64 56.64 56.64 56.64 0.1K
13:56 56.64 56.64 56.49 56.49 2.4K
13:57 56.49 56.49 56.49 56.49 0.1K
13:58 56.49 56.49 56.49 56.49 0.1K
13:59 56.49 56.49 56.49 56.49 0.1K
14:00 56.49 56.49 56.40 56.40 1.2K
14:01 56.40 56.41 56.40 56.41 0.3K
14:02 56.41 56.41 56.41 56.41 0.1K
14:03 56.41 56.41 56.41 56.41 0.4K
14:04 56.41 56.41 56.41 56.41 0.1K
14:05 56.51 56.64 56.51 56.64 3.6K
14:06 56.64 56.64 56.57 56.59 1.1K
14:07 56.59 56.59 56.47 56.47 1.5K
14:08 56.40 56.40 56.28 56.29 1.9K
14:09 56.26 56.26 56.26 56.26 1.0K
14:10 56.26 56.26 56.26 56.26 0.5K
14:11 56.26 56.26 56.26 56.26 0.1K
14:12 56.26 56.27 56.26 56.27 0.7K
14:13 56.27 56.27 56.27 56.27 0.0K
14:14 56.27 56.27 56.20 56.20 0.3K
14:15 56.20 56.20 56.18 56.18 4.0K
14:16 56.12 56.12 56.12 56.12 0.6K
14:17 56.12 56.15 56.08 56.13 1.6K
14:18 56.13 56.16 56.12 56.12 2.5K
14:19 56.12 56.12 56.12 56.12 0.0K
14:20 56.14 56.14 56.14 56.14 1.3K
14:21 56.14 56.14 56.14 56.14 0.0K
14:22 56.06 56.06 56.06 56.06 1.2K
14:23 56.06 56.06 56.06 56.06 0.1K
14:24 56.06 56.06 55.98 56.03 0.5K
14:25 56.03 56.05 56.03 56.05 0.6K
14:26 56.05 56.05 56.05 56.05 0.1K
14:27 56.05 56.05 56.04 56.04 0.4K
14:28 56.13 56.13 56.13 56.13 0.2K
14:29 56.13 56.13 56.13 56.13 0.3K
14:30 56.13 56.13 56.13 56.13 0.3K
14:31 55.99 55.99 55.99 55.99 1.2K
14:32 55.99 55.99 55.99 55.99 0.3K
14:33 55.99 56.14 55.99 56.14 2.5K
14:34 56.14 56.17 56.14 56.17 0.3K
14:35 56.17 56.17 56.17 56.17 0.8K
14:36 56.17 56.17 56.17 56.17 0.2K
14:37 56.17 56.19 56.17 56.19 0.2K
14:38 56.19 56.19 56.19 56.19 0.1K
14:39 56.19 56.37 56.19 56.22 3.1K
14:40 56.22 56.22 56.22 56.22 0.2K
14:41 56.22 56.23 56.22 56.23 0.3K
14:42 56.23 56.23 56.23 56.23 0.2K
14:43 56.23 56.23 56.22 56.22 0.8K
14:44 56.23 56.23 56.23 56.23 0.4K
14:45 56.23 56.23 56.23 56.23 0.1K
14:46 56.23 56.34 56.23 56.34 1.7K
14:47 56.34 56.34 56.34 56.34 0.2K
14:48 56.34 56.34 56.34 56.34 0.0K
14:49 56.34 56.36 56.34 56.36 0.2K
14:50 56.36 56.36 56.36 56.36 0.3K
14:51 56.36 56.36 56.36 56.36 0.3K
14:52 56.36 56.36 56.36 56.36 0.2K
14:53 56.36 56.36 56.26 56.26 1.1K
14:54 56.26 56.26 56.21 56.21 2.7K
14:55 56.21 56.21 56.21 56.21 0.4K
14:56 56.21 56.31 56.21 56.31 2.7K
14:57 56.31 56.31 56.31 56.31 0.2K
14:58 56.31 56.31 56.31 56.31 0.5K
14:59 56.31 56.31 56.27 56.27 0.3K
15:00 56.27 56.27 56.27 56.27 0.1K
15:01 56.27 56.27 56.27 56.27 0.2K
15:02 56.23 56.23 56.12 56.12 2.3K
15:03 56.11 56.11 56.11 56.11 0.4K
15:04 56.11 56.11 56.11 56.11 0.2K
15:05 56.19 56.25 56.19 56.25 3.4K
15:06 56.25 56.25 56.25 56.25 0.4K
15:07 56.25 56.25 56.24 56.24 0.2K
15:08 56.24 56.27 56.24 56.27 0.7K
15:09 56.27 56.27 56.27 56.27 0.2K
15:10 56.27 56.36 56.27 56.36 0.3K
15:11 56.36 56.36 56.36 56.36 0.2K
15:12 56.36 56.36 56.33 56.33 2.2K
15:13 56.33 56.33 56.33 56.33 0.1K
15:14 56.33 56.33 56.33 56.33 0.2K
15:15 56.33 56.33 56.20 56.20 3.3K
15:16 56.26 56.26 56.26 56.26 3.7K
15:17 56.26 56.26 56.26 56.26 0.7K
15:18 56.26 56.28 56.26 56.28 0.4K
15:19 56.28 56.28 56.28 56.28 0.3K
15:20 56.28 56.28 56.25 56.25 0.2K
15:21 56.25 56.30 56.25 56.27 1.1K
15:22 56.17 56.17 56.10 56.10 1.6K
15:23 56.10 56.10 56.10 56.10 0.4K
15:24 56.10 56.10 56.10 56.10 0.2K
15:25 56.10 56.10 56.07 56.07 0.5K
15:26 56.07 56.07 56.07 56.07 0.4K
15:27 56.07 56.07 56.03 56.03 1.0K
15:28 55.98 55.98 55.92 55.92 1.1K
15:29 55.92 55.92 55.92 55.92 0.8K
15:30 56.06 56.14 56.06 56.08 4.8K
15:31 56.02 56.02 56.01 56.01 2.0K
15:32 56.01 56.03 56.01 56.03 0.6K
15:33 56.03 56.03 56.03 56.03 0.6K
15:34 56.03 56.03 56.02 56.02 0.6K
15:35 56.02 56.02 55.99 55.99 0.4K
15:36 56.02 56.02 56.02 56.02 1.0K
15:37 56.02 56.02 56.02 56.02 0.1K
15:38 56.02 56.02 55.93 55.93 1.7K
15:39 55.93 55.94 55.93 55.94 0.5K
15:40 55.94 56.00 55.94 55.97 4.4K
15:41 55.97 55.97 55.86 55.86 1.7K
15:42 55.92 55.92 55.92 55.92 1.9K
15:43 55.92 55.92 55.92 55.92 0.5K
15:44 55.90 55.93 55.87 55.87 1.1K
15:45 55.81 55.88 55.79 55.79 2.0K
15:46 55.79 55.79 55.75 55.75 1.0K
15:47 55.75 55.78 55.72 55.72 4.9K
15:48 55.72 55.72 55.70 55.70 1.2K
15:49 55.70 55.75 55.70 55.71 4.0K
15:50 55.71 55.75 55.71 55.75 1.3K
15:51 55.83 55.85 55.83 55.85 3.0K
15:52 55.85 55.86 55.85 55.86 0.6K
15:53 55.86 55.93 55.86 55.86 2.1K
15:54 55.90 55.97 55.90 55.96 4.1K
15:55 55.99 56.06 55.99 56.06 4.1K
15:56 56.02 56.02 55.93 55.93 5.0K
15:57 55.94 55.95 55.91 55.94 6.9K
15:58 55.90 56.04 55.90 56.04 11.8K
15:59 56.03 56.03 56.01 56.02 11.8K
16:00 56.02 56.04 56.02 56.04 157.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available