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 57.11 57.45 56.65 57.45 7.5K
09:32 57.45 57.45 57.09 57.09 0.2K
09:33 57.09 57.09 57.09 57.09 0.0K
09:34 57.09 57.09 57.09 57.09 0.0K
09:35 57.09 57.09 56.95 56.95 0.7K
09:36 56.95 56.95 56.95 56.95 0.0K
09:37 56.95 57.10 56.95 57.10 0.2K
09:38 57.10 57.10 57.10 57.10 0.1K
09:39 57.10 57.10 57.10 57.10 0.0K
09:40 57.10 57.20 57.10 57.20 0.3K
09:41 57.20 57.20 57.20 57.20 0.1K
09:42 57.20 57.20 57.20 57.20 0.0K
09:43 57.20 57.20 57.20 57.20 0.1K
09:44 57.20 57.20 57.20 57.20 0.0K
09:45 57.20 57.20 57.20 57.20 0.1K
09:46 57.20 57.20 57.20 57.20 0.0K
09:47 57.20 57.20 56.90 56.90 0.1K
09:48 56.90 56.90 56.90 56.90 0.0K
09:49 56.90 56.90 56.90 56.90 0.0K
09:50 56.90 57.21 56.90 57.21 0.2K
09:51 56.90 56.90 56.90 56.90 0.2K
09:52 56.90 56.90 56.90 56.90 0.0K
09:53 56.90 56.90 56.90 56.90 0.1K
09:54 56.90 56.90 56.90 56.90 0.1K
09:55 56.90 57.10 56.90 57.10 1.5K
09:56 57.10 57.10 57.10 57.10 0.0K
09:57 56.90 57.25 56.90 57.25 0.2K
09:58 57.25 57.25 57.25 57.25 0.1K
09:59 57.25 57.25 57.25 57.25 0.1K
10:00 57.25 57.25 56.91 56.91 2.3K
10:01 56.91 57.09 56.91 56.98 1.2K
10:02 57.07 57.07 57.07 57.07 2.2K
10:03 57.07 57.07 57.07 57.07 0.1K
10:04 57.07 57.07 57.07 57.07 0.1K
10:05 57.07 57.07 56.99 56.99 0.4K
10:06 56.99 56.99 56.99 56.99 0.0K
10:07 56.99 56.99 56.99 56.99 0.0K
10:08 56.99 56.99 56.99 56.99 0.0K
10:09 56.99 56.99 56.99 56.99 0.2K
10:10 56.99 57.49 56.99 57.49 37.3K
10:11 57.49 57.49 57.41 57.46 0.8K
10:12 57.46 57.46 57.37 57.37 1.1K
10:13 57.37 57.37 57.37 57.37 0.0K
10:14 57.37 57.51 57.37 57.51 0.5K
10:15 57.51 57.51 57.51 57.51 0.0K
10:16 57.55 57.55 57.48 57.48 1.2K
10:17 57.54 57.63 57.54 57.63 2.8K
10:18 57.54 57.54 57.54 57.54 0.3K
10:19 57.54 57.54 57.54 57.54 0.5K
10:20 57.54 57.54 57.54 57.54 0.2K
10:21 57.54 57.54 57.54 57.54 0.4K
10:22 57.54 57.67 57.54 57.67 1.1K
10:23 57.67 57.67 57.67 57.67 0.0K
10:24 57.67 57.67 57.57 57.57 2.2K
10:25 57.53 57.53 57.53 57.53 1.1K
10:26 57.53 57.53 57.53 57.53 0.1K
10:27 57.62 57.62 57.62 57.62 0.3K
10:28 57.60 57.60 57.60 57.60 0.3K
10:29 57.64 57.64 57.64 57.64 0.4K
10:30 57.64 57.64 57.64 57.64 0.1K
10:31 57.64 57.67 57.64 57.67 0.1K
10:32 57.67 57.67 57.67 57.67 0.1K
10:33 57.67 57.67 57.67 57.67 0.0K
10:34 57.67 57.67 57.67 57.67 0.0K
10:35 57.67 57.67 57.67 57.67 0.1K
10:36 57.67 57.67 57.63 57.63 0.1K
10:37 57.63 57.71 57.63 57.71 0.8K
10:38 57.71 57.71 57.71 57.71 0.1K
10:39 57.64 57.64 57.64 57.64 0.1K
10:40 57.64 57.64 57.64 57.64 0.0K
10:41 57.64 57.71 57.64 57.71 0.8K
10:42 57.71 57.71 57.71 57.71 0.0K
10:43 57.71 57.71 57.70 57.70 0.2K
10:44 57.70 57.70 57.67 57.67 1.3K
10:45 57.67 57.68 57.67 57.68 1.6K
10:46 57.68 57.68 57.68 57.68 0.1K
10:47 57.68 57.70 57.65 57.65 1.1K
10:48 57.66 57.66 57.66 57.66 0.3K
10:49 57.68 57.68 57.68 57.68 0.7K
10:50 57.68 57.70 57.68 57.70 0.5K
10:51 57.70 57.73 57.70 57.73 0.4K
10:52 57.73 57.73 57.73 57.73 0.2K
10:53 57.73 57.73 57.73 57.73 0.4K
10:54 57.73 57.74 57.73 57.74 0.3K
10:55 57.74 57.74 57.74 57.74 0.1K
10:56 57.74 57.74 57.61 57.61 2.0K
10:57 57.61 57.61 57.58 57.58 0.5K
10:58 57.58 57.58 57.58 57.58 0.0K
10:59 57.58 57.58 57.58 57.58 0.1K
11:00 57.58 57.58 57.58 57.58 0.2K
11:01 57.58 57.58 57.58 57.58 0.4K
11:02 57.58 57.58 57.58 57.58 0.1K
11:03 57.58 57.58 57.58 57.58 0.0K
11:04 57.58 57.58 57.58 57.58 0.0K
11:05 57.58 57.58 57.58 57.58 0.0K
11:06 57.58 57.58 57.53 57.53 0.2K
11:07 57.53 57.53 57.53 57.53 0.0K
11:08 57.53 57.53 57.53 57.53 0.1K
11:09 57.53 57.53 57.53 57.53 0.2K
11:10 57.55 57.55 57.55 57.55 0.4K
11:11 57.55 57.55 57.55 57.55 0.0K
11:12 57.67 57.67 57.67 57.67 2.6K
11:13 57.67 57.67 57.65 57.65 0.2K
11:14 57.65 57.67 57.65 57.67 0.2K
11:15 57.73 57.73 57.73 57.73 0.2K
11:16 57.73 57.73 57.73 57.73 0.1K
11:17 57.73 57.73 57.73 57.73 0.1K
11:18 57.73 57.73 57.66 57.66 1.3K
11:19 57.66 57.66 57.66 57.66 0.2K
11:20 57.72 57.72 57.72 57.72 0.1K
11:21 57.72 57.72 57.72 57.72 0.1K
11:22 57.72 57.72 57.72 57.72 0.0K
11:23 57.67 57.67 57.67 57.67 0.9K
11:24 57.67 57.67 57.65 57.65 0.1K
11:25 57.65 57.65 57.65 57.65 0.4K
11:26 57.65 57.65 57.65 57.65 0.0K
11:27 57.65 57.65 57.65 57.65 0.1K
11:28 57.65 57.65 57.65 57.65 0.1K
11:29 57.65 57.72 57.65 57.72 1.7K
11:30 57.70 57.70 57.70 57.70 0.3K
11:31 57.70 57.70 57.70 57.70 0.0K
11:32 57.70 57.70 57.70 57.70 0.0K
11:33 57.69 57.69 57.69 57.69 0.9K
11:34 57.69 57.69 57.69 57.69 0.0K
11:35 57.69 57.69 57.66 57.66 0.8K
11:36 57.62 57.62 57.62 57.62 1.4K
11:37 57.62 57.62 57.62 57.62 0.1K
11:38 57.66 57.66 57.66 57.66 1.4K
11:39 57.66 57.66 57.66 57.66 0.0K
11:40 57.66 57.66 57.66 57.66 0.0K
11:41 57.66 57.66 57.66 57.66 0.0K
11:42 57.66 57.66 57.66 57.66 0.0K
11:43 57.66 57.66 57.66 57.66 0.1K
11:44 57.66 57.66 57.66 57.66 0.0K
11:45 57.66 57.66 57.66 57.66 0.2K
11:46 57.66 57.66 57.66 57.66 0.0K
11:47 57.66 57.66 57.66 57.66 0.1K
11:48 57.66 57.66 57.66 57.66 0.1K
11:49 57.66 57.71 57.66 57.71 0.5K
11:50 57.71 57.75 57.71 57.75 0.9K
11:51 57.70 57.70 57.70 57.70 1.0K
11:52 57.70 57.70 57.70 57.70 0.0K
11:53 57.70 57.70 57.70 57.70 0.1K
11:54 57.70 57.70 57.70 57.70 0.0K
11:55 57.70 57.70 57.70 57.70 0.0K
11:56 57.70 57.70 57.70 57.70 0.0K
11:57 57.62 57.62 57.62 57.62 0.6K
11:58 57.62 57.62 57.62 57.62 0.1K
11:59 57.62 57.62 57.62 57.62 0.2K
12:00 57.80 57.80 57.71 57.71 0.6K
12:01 57.71 57.71 57.71 57.71 0.0K
12:02 57.71 57.71 57.65 57.65 0.1K
12:03 57.65 57.65 57.64 57.64 0.1K
12:04 57.64 57.64 57.64 57.64 0.0K
12:05 57.64 57.64 57.64 57.64 0.0K
12:06 57.64 57.64 57.64 57.64 0.1K
12:07 57.64 57.64 57.64 57.64 0.0K
12:08 57.64 57.64 57.63 57.63 0.3K
12:09 57.63 57.77 57.63 57.77 0.4K
12:10 57.77 57.77 57.77 57.77 0.0K
12:11 57.77 57.77 57.77 57.77 0.0K
12:12 57.77 57.77 57.64 57.64 0.5K
12:13 57.64 57.64 57.64 57.64 0.3K
12:14 57.64 57.64 57.64 57.64 0.2K
12:15 57.64 57.65 57.64 57.65 0.2K
12:16 57.62 57.62 57.58 57.58 1.2K
12:17 57.58 57.58 57.58 57.58 0.1K
12:18 57.58 57.58 57.58 57.58 0.0K
12:19 57.58 57.58 57.58 57.58 0.0K
12:20 57.58 57.61 57.58 57.61 1.7K
12:21 57.68 57.69 57.68 57.69 1.5K
12:22 57.69 57.69 57.69 57.69 0.0K
12:23 57.69 57.69 57.69 57.69 0.1K
12:24 57.69 57.74 57.69 57.74 0.6K
12:25 57.74 57.74 57.74 57.74 0.0K
12:26 57.74 57.74 57.74 57.74 0.0K
12:27 57.74 57.74 57.74 57.74 0.0K
12:28 57.74 57.74 57.74 57.74 0.0K
12:29 57.74 57.77 57.74 57.77 0.2K
12:30 57.77 57.77 57.77 57.77 0.0K
12:31 57.77 57.77 57.77 57.77 0.1K
12:32 57.77 57.77 57.77 57.77 0.1K
12:33 57.77 57.77 57.77 57.77 0.0K
12:34 57.77 57.81 57.77 57.81 0.5K
12:35 57.81 57.81 57.81 57.81 0.0K
12:36 57.81 57.81 57.81 57.81 0.0K
12:37 57.81 57.81 57.81 57.81 0.1K
12:38 57.81 57.81 57.81 57.81 0.0K
12:39 57.81 57.81 57.80 57.80 0.1K
12:40 57.80 57.89 57.80 57.85 1.7K
12:41 57.85 57.85 57.85 57.85 0.0K
12:42 57.85 57.85 57.85 57.85 0.0K
12:43 57.85 57.85 57.85 57.85 0.0K
12:44 57.85 57.85 57.85 57.85 0.1K
12:45 57.85 57.85 57.85 57.85 0.0K
12:46 57.85 57.85 57.85 57.85 0.0K
12:47 57.85 57.85 57.85 57.85 0.0K
12:48 57.85 57.85 57.85 57.85 0.0K
12:49 57.85 57.85 57.85 57.85 0.0K
12:50 57.85 57.85 57.84 57.84 0.4K
12:51 57.84 57.84 57.84 57.84 0.0K
12:52 57.84 57.84 57.84 57.84 0.0K
12:53 57.84 57.84 57.84 57.84 0.0K
12:54 57.81 57.81 57.81 57.81 0.1K
12:55 57.81 57.88 57.81 57.88 0.8K
12:56 57.88 57.88 57.88 57.88 0.0K
12:57 57.83 57.83 57.83 57.83 0.7K
12:58 57.85 57.85 57.85 57.85 0.1K
12:59 57.85 57.85 57.85 57.85 0.1K
13:00 57.85 57.85 57.85 57.85 0.2K
13:01 57.85 57.85 57.85 57.85 0.1K
13:02 57.85 57.85 57.85 57.85 0.0K
13:03 57.85 57.85 57.85 57.85 0.0K
13:04 57.85 57.85 57.82 57.82 0.1K
13:05 57.82 57.82 57.82 57.82 0.1K
13:06 57.82 57.82 57.82 57.82 0.0K
13:07 57.82 57.82 57.82 57.82 0.0K
13:08 57.82 57.82 57.82 57.82 0.1K
13:09 57.82 57.82 57.82 57.82 0.0K
13:10 57.82 57.82 57.82 57.82 0.1K
13:11 57.82 57.82 57.82 57.82 0.0K
13:12 57.82 57.82 57.82 57.82 0.0K
13:13 57.77 57.77 57.77 57.77 0.1K
13:14 57.77 57.85 57.77 57.85 0.3K
13:15 57.85 57.85 57.85 57.85 0.0K
13:16 57.83 57.83 57.83 57.83 0.4K
13:17 57.83 57.83 57.83 57.83 0.0K
13:18 57.83 57.83 57.83 57.83 0.0K
13:19 57.83 57.85 57.79 57.85 2.2K
13:20 57.85 57.89 57.85 57.89 0.4K
13:21 57.89 57.89 57.89 57.89 0.1K
13:22 57.90 57.91 57.90 57.91 0.7K
13:23 57.91 57.91 57.91 57.91 0.1K
13:24 57.90 57.90 57.90 57.90 2.0K
13:25 57.90 57.90 57.90 57.90 0.0K
13:26 57.90 57.90 57.90 57.90 0.3K
13:27 57.90 57.90 57.90 57.90 0.1K
13:28 57.90 57.90 57.90 57.90 0.3K
13:29 57.90 57.90 57.90 57.90 0.0K
13:30 57.90 57.90 57.90 57.90 0.0K
13:31 57.90 57.90 57.90 57.90 0.1K
13:32 57.90 57.90 57.90 57.90 0.1K
13:33 57.90 57.90 57.90 57.90 0.0K
13:34 57.84 57.84 57.84 57.84 0.4K
13:35 57.84 57.84 57.84 57.84 0.0K
13:36 57.84 57.84 57.84 57.84 0.3K
13:37 57.84 57.84 57.84 57.84 0.1K
13:38 57.84 57.84 57.84 57.84 0.0K
13:39 57.84 57.84 57.84 57.84 0.1K
13:40 57.84 57.84 57.84 57.84 0.0K
13:41 57.84 57.84 57.84 57.84 0.0K
13:42 57.84 57.84 57.84 57.84 0.0K
13:43 57.84 57.88 57.84 57.88 0.2K
13:44 57.88 57.88 57.88 57.88 0.0K
13:45 57.88 57.88 57.88 57.88 0.0K
13:46 57.88 57.88 57.87 57.87 0.7K
13:47 57.87 57.93 57.87 57.93 1.7K
13:48 57.93 57.93 57.91 57.91 0.5K
13:49 57.91 57.91 57.91 57.91 0.0K
13:50 57.91 57.93 57.91 57.93 1.2K
13:51 57.93 57.93 57.93 57.93 0.1K
13:52 57.93 57.96 57.93 57.96 0.9K
13:53 57.96 57.96 57.96 57.96 0.0K
13:54 57.96 57.96 57.96 57.96 0.0K
13:55 57.96 57.96 57.96 57.96 0.2K
13:56 57.96 57.96 57.96 57.96 0.2K
13:57 57.96 57.96 57.96 57.96 0.0K
13:58 57.96 57.96 57.93 57.93 0.7K
13:59 57.93 57.93 57.93 57.93 0.0K
14:00 57.93 57.93 57.93 57.93 0.1K
14:01 57.93 57.93 57.90 57.90 0.4K
14:02 57.90 57.90 57.90 57.90 0.2K
14:03 57.90 57.90 57.90 57.90 0.9K
14:04 57.90 57.90 57.88 57.88 1.2K
14:05 57.88 57.88 57.88 57.88 0.0K
14:06 57.88 57.88 57.88 57.88 0.0K
14:07 57.88 57.88 57.88 57.88 0.0K
14:08 57.88 57.88 57.88 57.88 0.0K
14:09 57.88 57.88 57.88 57.88 0.0K
14:10 57.88 57.90 57.88 57.90 0.1K
14:11 57.90 57.90 57.90 57.90 0.0K
14:12 57.90 57.90 57.89 57.89 0.4K
14:13 57.89 57.89 57.89 57.89 0.2K
14:14 57.89 57.90 57.89 57.90 2.1K
14:15 57.90 57.90 57.90 57.90 0.1K
14:16 57.90 57.90 57.90 57.90 0.0K
14:17 57.90 57.90 57.90 57.90 0.0K
14:18 57.90 57.90 57.90 57.90 0.1K
14:19 57.90 57.90 57.90 57.90 0.0K
14:20 57.90 57.90 57.90 57.90 0.0K
14:21 57.90 57.90 57.90 57.90 0.7K
14:22 57.90 57.90 57.90 57.90 0.2K
14:23 57.90 57.90 57.90 57.90 0.0K
14:24 57.90 57.90 57.87 57.87 0.5K
14:25 57.87 57.87 57.87 57.87 0.0K
14:26 57.93 57.93 57.93 57.93 0.1K
14:27 57.93 57.93 57.93 57.93 0.0K
14:28 57.93 57.93 57.93 57.93 0.0K
14:29 57.93 57.93 57.93 57.93 0.0K
14:30 57.93 57.93 57.93 57.93 0.1K
14:31 57.93 57.93 57.93 57.93 0.1K
14:32 57.93 57.93 57.93 57.93 0.2K
14:33 57.93 58.03 57.93 58.03 5.8K
14:34 58.05 58.05 58.04 58.04 1.8K
14:35 58.04 58.04 58.03 58.03 0.3K
14:36 58.03 58.03 58.03 58.03 0.2K
14:37 58.03 58.03 57.99 58.03 0.6K
14:38 58.03 58.03 58.03 58.03 0.1K
14:39 58.03 58.03 58.03 58.03 0.0K
14:40 58.03 58.03 58.03 58.03 0.0K
14:41 58.03 58.03 57.92 57.92 1.7K
14:42 57.92 57.92 57.91 57.91 0.2K
14:43 57.91 57.91 57.89 57.90 1.1K
14:44 57.90 57.90 57.90 57.90 0.1K
14:45 57.87 57.87 57.87 57.87 0.3K
14:46 57.87 57.87 57.87 57.87 0.2K
14:47 57.87 57.90 57.87 57.90 0.2K
14:48 57.90 57.90 57.90 57.90 0.2K
14:49 57.90 57.95 57.90 57.95 1.1K
14:50 57.95 57.95 57.95 57.95 0.3K
14:51 57.95 57.95 57.95 57.95 0.0K
14:52 57.95 57.95 57.95 57.95 0.1K
14:53 57.95 57.95 57.95 57.95 0.1K
14:54 57.92 57.96 57.92 57.96 0.9K
14:55 57.96 57.96 57.92 57.92 1.3K
14:56 57.92 57.92 57.89 57.89 0.2K
14:57 57.89 57.89 57.89 57.89 0.0K
14:58 57.89 57.89 57.89 57.89 0.2K
14:59 57.89 57.89 57.89 57.89 0.1K
15:00 57.89 57.89 57.89 57.89 0.1K
15:01 57.89 57.89 57.89 57.89 0.3K
15:02 57.89 57.89 57.89 57.89 0.4K
15:03 57.89 57.89 57.89 57.89 0.2K
15:04 57.90 57.90 57.88 57.88 0.8K
15:05 57.88 57.88 57.88 57.88 0.7K
15:06 57.88 57.88 57.86 57.86 0.7K
15:07 57.86 57.86 57.86 57.86 0.0K
15:08 57.86 57.87 57.86 57.87 0.1K
15:09 57.87 57.87 57.87 57.87 0.0K
15:10 57.87 57.87 57.87 57.87 0.2K
15:11 57.87 57.87 57.87 57.87 0.1K
15:12 57.84 57.87 57.84 57.87 1.7K
15:13 57.87 57.90 57.87 57.90 2.1K
15:14 57.90 57.90 57.90 57.90 0.2K
15:15 57.90 57.95 57.90 57.95 0.4K
15:16 57.95 57.95 57.95 57.95 0.2K
15:17 57.95 57.96 57.93 57.96 0.3K
15:18 57.96 57.96 57.96 57.96 0.2K
15:19 57.82 57.82 57.78 57.78 4.0K
15:20 57.78 57.78 57.78 57.78 0.4K
15:21 57.78 57.78 57.78 57.78 0.1K
15:22 57.78 57.78 57.78 57.78 0.0K
15:23 57.78 57.78 57.78 57.78 0.2K
15:24 57.78 57.78 57.78 57.78 0.1K
15:25 57.78 57.78 57.78 57.78 0.2K
15:26 57.78 57.78 57.78 57.78 0.3K
15:27 57.78 57.78 57.78 57.78 0.1K
15:28 57.78 57.78 57.78 57.78 1.1K
15:29 57.78 57.78 57.78 57.78 0.0K
15:30 57.78 57.78 57.78 57.78 0.2K
15:31 57.78 57.78 57.78 57.78 0.3K
15:32 57.78 57.78 57.78 57.78 0.0K
15:33 57.74 57.74 57.73 57.73 0.9K
15:34 57.73 57.73 57.73 57.73 0.1K
15:35 57.73 57.73 57.73 57.73 0.2K
15:36 57.73 57.73 57.71 57.71 0.2K
15:37 57.71 57.71 57.71 57.71 0.2K
15:38 57.71 57.71 57.70 57.70 0.8K
15:39 57.70 57.70 57.70 57.70 0.3K
15:40 57.70 57.70 57.70 57.70 0.1K
15:41 57.70 57.70 57.70 57.70 1.2K
15:42 57.70 57.71 57.70 57.71 0.7K
15:43 57.71 57.71 57.71 57.71 0.3K
15:44 57.72 57.72 57.72 57.72 0.8K
15:45 57.72 57.72 57.68 57.68 1.0K
15:46 57.68 57.68 57.66 57.66 1.2K
15:47 57.66 57.66 57.65 57.65 0.7K
15:48 57.65 57.70 57.65 57.70 1.6K
15:49 57.70 57.70 57.70 57.70 0.3K
15:50 57.70 57.70 57.70 57.70 2.2K
15:51 57.70 57.70 57.64 57.64 2.4K
15:52 57.64 57.64 57.64 57.64 0.6K
15:53 57.60 57.68 57.60 57.61 1.4K
15:54 57.61 57.66 57.61 57.66 0.9K
15:55 57.66 57.66 57.63 57.63 0.7K
15:56 57.62 57.69 57.62 57.69 2.1K
15:57 57.69 57.74 57.67 57.74 3.4K
15:58 57.77 57.77 57.77 57.77 2.9K
15:59 57.76 57.79 57.75 57.75 4.3K
16:00 57.75 57.82 57.71 57.73 50.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available