Alarm.com Holdings

ALRM
🏛️ usa →
51.84
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 57.34 57.34 57.07 57.07 3.2K
09:32 57.07 57.12 57.07 57.12 0.3K
09:33 57.12 57.58 57.12 57.58 0.7K
09:34 57.58 57.58 57.48 57.48 0.4K
09:35 57.48 57.48 57.48 57.48 0.1K
09:36 57.53 57.53 57.53 57.53 0.1K
09:37 57.53 57.53 57.53 57.53 0.0K
09:38 57.47 57.47 57.47 57.47 0.2K
09:39 57.47 57.47 57.47 57.47 0.0K
09:40 57.47 57.47 57.47 57.47 0.2K
09:41 57.47 57.47 57.47 57.47 0.0K
09:42 57.47 57.47 57.47 57.47 0.0K
09:43 57.47 57.47 57.47 57.47 0.1K
09:44 57.47 57.47 57.47 57.47 0.1K
09:45 57.47 57.47 57.47 57.47 0.0K
09:46 57.47 57.52 57.20 57.20 0.6K
09:47 57.20 57.20 57.20 57.20 0.1K
09:48 57.45 57.45 57.45 57.45 1.1K
09:49 57.45 57.45 57.45 57.45 0.1K
09:50 57.45 57.45 57.45 57.45 0.1K
09:51 57.45 57.60 57.45 57.60 0.6K
09:52 57.58 57.58 57.58 57.58 0.2K
09:53 57.58 57.58 57.58 57.58 0.0K
09:54 57.58 57.58 57.58 57.58 0.1K
09:55 57.58 57.58 57.58 57.58 0.1K
09:56 57.58 57.72 57.58 57.72 0.6K
09:57 57.72 57.72 57.72 57.72 0.2K
09:58 57.72 57.72 57.72 57.72 0.1K
09:59 57.72 57.72 57.72 57.72 0.3K
10:00 57.72 57.73 57.72 57.73 0.4K
10:01 57.73 57.73 57.73 57.73 0.2K
10:02 57.73 57.80 57.73 57.80 0.8K
10:03 57.85 57.85 57.85 57.85 0.4K
10:04 57.91 57.91 57.91 57.91 0.6K
10:05 57.91 57.91 57.82 57.82 3.6K
10:06 57.82 57.82 57.82 57.82 0.1K
10:07 57.82 57.82 57.82 57.82 0.1K
10:08 57.82 57.82 57.81 57.81 1.1K
10:09 57.81 57.81 57.81 57.81 0.1K
10:10 57.81 57.81 57.60 57.60 0.3K
10:11 57.60 57.67 57.60 57.67 0.7K
10:12 57.68 57.72 57.68 57.68 16.6K
10:13 57.68 57.68 57.68 57.68 0.3K
10:14 57.68 57.73 57.68 57.73 0.2K
10:15 57.73 57.80 57.73 57.80 1.1K
10:16 57.80 57.80 57.80 57.80 0.1K
10:17 57.80 57.80 57.80 57.80 0.0K
10:18 57.80 57.80 57.80 57.80 0.0K
10:19 57.80 57.80 57.80 57.80 0.1K
10:20 57.80 57.80 57.79 57.79 0.3K
10:21 57.79 57.79 57.79 57.79 0.1K
10:22 57.85 57.85 57.85 57.85 0.7K
10:23 57.85 57.94 57.85 57.94 1.2K
10:24 57.94 57.94 57.91 57.91 0.1K
10:25 57.91 57.92 57.91 57.92 0.3K
10:26 57.92 57.92 57.92 57.92 0.0K
10:27 57.92 57.92 57.92 57.92 0.1K
10:28 57.93 57.93 57.93 57.93 15.0K
10:29 57.93 57.93 57.93 57.93 0.2K
10:30 57.94 57.98 57.94 57.98 0.5K
10:31 57.98 57.98 57.98 57.98 0.3K
10:32 57.98 57.99 57.98 57.99 0.2K
10:33 57.99 57.99 57.95 57.95 0.7K
10:34 57.95 57.95 57.95 57.95 0.0K
10:35 57.99 57.99 57.99 57.99 0.2K
10:36 57.99 57.99 57.99 57.99 0.5K
10:37 57.96 57.98 57.96 57.98 0.4K
10:38 57.98 57.98 57.98 57.98 0.2K
10:39 58.01 58.03 58.01 58.03 20.1K
10:40 58.08 58.17 58.04 58.17 1.1K
10:41 58.17 58.17 58.12 58.12 48.4K
10:42 58.12 58.18 58.12 58.18 0.8K
10:43 58.18 58.18 58.18 58.18 1.5K
10:44 58.18 58.18 58.18 58.18 0.0K
10:45 58.18 58.18 58.18 58.18 0.0K
10:46 58.18 58.18 58.18 58.18 0.3K
10:47 58.18 58.18 58.08 58.08 0.9K
10:48 58.10 58.10 58.10 58.10 2.4K
10:49 58.10 58.10 58.10 58.10 0.3K
10:50 58.10 58.10 58.10 58.10 0.2K
10:51 58.10 58.10 58.10 58.10 0.1K
10:52 58.10 58.19 58.10 58.19 0.7K
10:53 58.24 58.24 58.19 58.19 0.7K
10:54 58.19 58.19 58.17 58.17 0.2K
10:55 58.17 58.21 58.17 58.21 0.2K
10:56 58.21 58.21 58.21 58.21 0.1K
10:57 58.21 58.21 58.21 58.21 0.0K
10:58 58.21 58.21 58.20 58.20 0.4K
10:59 58.20 58.20 58.20 58.20 0.0K
11:00 58.25 58.25 58.25 58.25 0.3K
11:01 58.25 58.25 58.25 58.25 0.1K
11:02 58.25 58.25 58.25 58.25 0.4K
11:03 58.25 58.25 58.21 58.21 0.5K
11:04 58.27 58.36 58.27 58.36 1.8K
11:05 58.40 58.40 58.40 58.40 0.6K
11:06 58.40 58.48 58.40 58.48 0.9K
11:07 58.48 58.48 58.43 58.43 0.2K
11:08 58.43 58.43 58.43 58.43 0.3K
11:09 58.44 58.44 58.44 58.44 0.2K
11:10 58.44 58.44 58.44 58.44 0.0K
11:11 58.44 58.44 58.43 58.43 0.2K
11:12 58.43 58.43 58.43 58.43 1.5K
11:13 58.43 58.43 58.36 58.37 1.8K
11:14 58.37 58.37 58.33 58.33 0.7K
11:15 58.33 58.33 58.33 58.33 0.3K
11:16 58.33 58.33 58.33 58.33 0.1K
11:17 58.33 58.33 58.32 58.32 0.7K
11:18 58.32 58.32 58.32 58.32 0.0K
11:19 58.32 58.32 58.32 58.32 0.1K
11:20 58.32 58.32 58.32 58.32 0.2K
11:21 58.32 58.32 58.32 58.32 2.3K
11:22 58.32 58.32 58.32 58.32 0.0K
11:23 58.32 58.32 58.32 58.32 0.0K
11:24 58.32 58.32 58.32 58.32 0.0K
11:25 58.32 58.36 58.32 58.36 0.4K
11:26 58.34 58.34 58.32 58.32 1.6K
11:27 58.32 58.32 58.32 58.32 0.0K
11:28 58.32 58.32 58.27 58.27 0.6K
11:29 58.27 58.27 58.27 58.27 0.0K
11:30 58.27 58.27 58.27 58.27 0.0K
11:31 58.27 58.27 58.27 58.27 0.1K
11:32 58.27 58.31 58.27 58.31 0.6K
11:33 58.31 58.31 58.31 58.31 0.2K
11:34 58.31 58.31 58.31 58.31 0.0K
11:35 58.35 58.35 58.35 58.35 1.0K
11:36 58.35 58.35 58.35 58.35 0.0K
11:37 58.36 58.36 58.36 58.36 0.4K
11:38 58.36 58.36 58.36 58.36 0.1K
11:39 58.41 58.41 58.34 58.37 0.8K
11:40 58.37 58.37 58.37 58.37 0.0K
11:41 58.37 58.37 58.37 58.37 0.1K
11:42 58.37 58.37 58.37 58.37 0.1K
11:43 58.37 58.40 58.37 58.40 0.7K
11:44 58.39 58.39 58.39 58.39 0.8K
11:45 58.41 58.41 58.41 58.41 0.2K
11:46 58.41 58.41 58.41 58.41 0.0K
11:47 58.41 58.41 58.41 58.41 0.4K
11:48 58.41 58.41 58.41 58.41 0.3K
11:49 58.41 58.41 58.41 58.41 0.3K
11:50 58.41 58.41 58.41 58.41 0.3K
11:51 58.42 58.42 58.42 58.42 0.8K
11:52 58.42 58.42 58.32 58.32 1.6K
11:53 58.32 58.32 58.32 58.32 0.1K
11:54 58.32 58.32 58.32 58.32 0.0K
11:55 58.32 58.32 58.32 58.32 0.4K
11:56 58.33 58.33 58.33 58.33 0.1K
11:57 58.33 58.33 58.33 58.33 0.0K
11:58 58.33 58.33 58.33 58.33 0.1K
11:59 58.37 58.37 58.37 58.37 0.2K
12:00 58.37 58.37 58.37 58.37 0.0K
12:01 58.50 58.50 58.50 58.50 1.3K
12:02 58.50 58.50 58.40 58.40 0.2K
12:03 58.40 58.40 58.35 58.35 0.7K
12:04 58.35 58.35 58.35 58.35 0.0K
12:05 58.43 58.43 58.43 58.43 0.8K
12:06 58.43 58.43 58.43 58.43 0.0K
12:07 58.44 58.44 58.44 58.44 0.3K
12:08 58.44 58.44 58.44 58.44 0.1K
12:09 58.40 58.40 58.40 58.40 0.1K
12:10 58.40 58.41 58.40 58.41 0.2K
12:11 58.41 58.41 58.41 58.41 0.7K
12:12 58.41 58.41 58.41 58.41 0.0K
12:13 58.39 58.39 58.39 58.39 0.4K
12:14 58.39 58.39 58.39 58.39 0.0K
12:15 58.39 58.39 58.39 58.39 0.0K
12:16 58.39 58.39 58.39 58.39 0.1K
12:17 58.39 58.39 58.39 58.39 0.1K
12:18 58.39 58.42 58.39 58.42 1.1K
12:19 58.42 58.42 58.42 58.42 0.1K
12:20 58.42 58.42 58.42 58.42 0.2K
12:21 58.42 58.42 58.37 58.37 0.6K
12:22 58.37 58.37 58.31 58.31 0.3K
12:23 58.31 58.31 58.31 58.31 0.1K
12:24 58.34 58.34 58.34 58.34 0.1K
12:25 58.34 58.34 58.32 58.34 0.4K
12:26 58.34 58.34 58.34 58.34 0.1K
12:27 58.38 58.38 58.38 58.38 1.5K
12:28 58.38 58.44 58.38 58.44 1.4K
12:29 58.44 58.44 58.44 58.44 0.1K
12:30 58.44 58.45 58.40 58.45 1.0K
12:31 58.45 58.45 58.45 58.45 0.2K
12:32 58.45 58.45 58.45 58.45 0.3K
12:33 58.45 58.45 58.45 58.45 0.0K
12:34 58.45 58.45 58.45 58.45 0.0K
12:35 58.45 58.45 58.45 58.45 0.0K
12:36 58.45 58.45 58.45 58.45 0.1K
12:37 58.45 58.45 58.45 58.45 0.0K
12:38 58.45 58.45 58.45 58.45 0.1K
12:39 58.45 58.45 58.45 58.45 0.0K
12:40 58.45 58.45 58.45 58.45 0.1K
12:41 58.45 58.45 58.45 58.45 0.1K
12:42 58.45 58.45 58.45 58.45 0.0K
12:43 58.45 58.45 58.45 58.45 0.1K
12:44 58.45 58.45 58.43 58.43 0.5K
12:45 58.43 58.43 58.43 58.43 0.0K
12:46 58.43 58.43 58.43 58.43 0.0K
12:47 58.46 58.46 58.46 58.46 0.7K
12:48 58.46 58.46 58.46 58.46 0.0K
12:49 58.46 58.46 58.46 58.46 0.2K
12:50 58.46 58.46 58.46 58.46 0.0K
12:51 58.49 58.58 58.49 58.58 2.3K
12:52 58.57 58.57 58.55 58.55 0.4K
12:53 58.55 58.60 58.55 58.60 0.4K
12:54 58.60 58.60 58.60 58.60 0.0K
12:55 58.62 58.62 58.62 58.62 0.2K
12:56 58.62 58.62 58.62 58.62 0.3K
12:57 58.62 58.62 58.62 58.62 0.1K
12:58 58.62 58.62 58.62 58.62 0.4K
12:59 58.62 58.62 58.62 58.62 0.0K
13:00 58.62 58.62 58.62 58.62 0.1K
13:01 58.62 58.62 58.62 58.62 0.4K
13:02 58.62 58.62 58.58 58.60 1.0K
13:03 58.60 58.60 58.60 58.60 0.7K
13:04 58.60 58.60 58.60 58.60 0.1K
13:05 58.60 58.60 58.60 58.60 0.0K
13:06 58.60 58.60 58.60 58.60 0.1K
13:07 58.60 58.60 58.60 58.60 0.2K
13:08 58.53 58.53 58.53 58.53 0.2K
13:09 58.53 58.53 58.53 58.53 0.0K
13:10 58.53 58.53 58.53 58.53 0.2K
13:11 58.53 58.53 58.53 58.53 0.0K
13:12 58.53 58.53 58.53 58.53 0.1K
13:13 58.53 58.53 58.53 58.53 0.0K
13:14 58.53 58.53 58.53 58.53 0.0K
13:15 58.55 58.55 58.55 58.55 0.4K
13:16 58.55 58.55 58.55 58.55 0.1K
13:17 58.52 58.52 58.52 58.52 1.6K
13:18 58.52 58.52 58.52 58.52 0.5K
13:19 58.52 58.57 58.52 58.57 0.3K
13:20 58.57 58.57 58.56 58.56 0.4K
13:21 58.56 58.56 58.56 58.56 0.1K
13:22 58.56 58.56 58.56 58.56 0.0K
13:23 58.56 58.56 58.53 58.53 0.6K
13:24 58.53 58.53 58.53 58.53 0.0K
13:25 58.53 58.53 58.53 58.53 0.0K
13:26 58.53 58.53 58.53 58.53 0.0K
13:27 58.53 58.55 58.53 58.55 1.1K
13:28 58.55 58.55 58.54 58.54 0.1K
13:29 58.54 58.54 58.53 58.53 0.5K
13:30 58.53 58.53 58.53 58.53 0.6K
13:31 58.53 58.53 58.53 58.53 0.1K
13:32 58.54 58.55 58.54 58.55 0.4K
13:33 58.55 58.56 58.55 58.56 0.2K
13:34 58.56 58.58 58.54 58.58 1.4K
13:35 58.58 58.61 58.58 58.61 1.0K
13:36 58.61 58.61 58.61 58.61 0.0K
13:37 58.61 58.63 58.61 58.63 0.4K
13:38 58.63 58.63 58.63 58.63 0.1K
13:39 58.63 58.63 58.63 58.63 0.0K
13:40 58.63 58.63 58.63 58.63 0.0K
13:41 58.63 58.63 58.60 58.60 0.9K
13:42 58.60 58.60 58.60 58.60 0.4K
13:43 58.60 58.60 58.60 58.60 0.2K
13:44 58.60 58.60 58.50 58.50 0.1K
13:45 58.50 58.50 58.50 58.50 0.1K
13:46 58.50 58.50 58.50 58.50 0.0K
13:47 58.50 58.50 58.50 58.50 0.2K
13:48 58.50 58.53 58.50 58.53 0.2K
13:49 58.53 58.53 58.52 58.52 0.5K
13:50 58.54 58.54 58.54 58.54 0.4K
13:51 58.54 58.54 58.54 58.54 0.2K
13:52 58.48 58.48 58.48 58.48 1.8K
13:53 58.48 58.48 58.48 58.48 0.4K
13:54 58.48 58.48 58.48 58.48 0.1K
13:55 58.48 58.55 58.48 58.55 0.2K
13:56 58.55 58.55 58.55 58.55 0.0K
13:57 58.55 58.55 58.55 58.55 0.0K
13:58 58.55 58.55 58.50 58.50 0.2K
13:59 58.50 58.50 58.50 58.50 0.0K
14:00 58.50 58.51 58.50 58.51 0.1K
14:01 58.51 58.51 58.51 58.51 0.3K
14:02 58.51 58.51 58.45 58.45 0.7K
14:03 58.45 58.47 58.45 58.47 0.4K
14:04 58.47 58.47 58.47 58.47 1.0K
14:05 58.47 58.47 58.47 58.47 0.0K
14:06 58.47 58.47 58.44 58.47 0.5K
14:07 58.47 58.47 58.47 58.47 0.2K
14:08 58.47 58.50 58.47 58.50 0.3K
14:09 58.50 58.52 58.50 58.52 0.7K
14:10 58.52 58.52 58.52 58.52 0.5K
14:11 58.52 58.52 58.52 58.52 0.7K
14:12 58.52 58.52 58.52 58.52 0.0K
14:13 58.52 58.52 58.52 58.52 0.1K
14:14 58.52 58.52 58.52 58.52 0.1K
14:15 58.52 58.52 58.52 58.52 0.2K
14:16 58.52 58.52 58.52 58.52 0.1K
14:17 58.52 58.52 58.50 58.50 0.7K
14:18 58.50 58.50 58.50 58.50 0.0K
14:19 58.45 58.45 58.45 58.45 0.3K
14:20 58.45 58.45 58.45 58.45 0.7K
14:21 58.45 58.56 58.45 58.56 0.6K
14:22 58.56 58.56 58.56 58.56 0.0K
14:23 58.56 58.56 58.56 58.56 0.1K
14:24 58.53 58.53 58.53 58.53 0.2K
14:25 58.53 58.53 58.53 58.53 0.0K
14:26 58.54 58.55 58.54 58.55 1.0K
14:27 58.55 58.60 58.55 58.60 0.5K
14:28 58.60 58.62 58.60 58.62 0.4K
14:29 58.62 58.62 58.62 58.62 0.0K
14:30 58.62 58.63 58.62 58.63 0.5K
14:31 58.63 58.63 58.63 58.63 0.1K
14:32 58.64 58.64 58.64 58.64 0.3K
14:33 58.64 58.64 58.64 58.64 0.5K
14:34 58.64 58.67 58.64 58.67 0.4K
14:35 58.67 58.67 58.67 58.67 0.1K
14:36 58.67 58.67 58.64 58.64 1.6K
14:37 58.64 58.68 58.64 58.68 24.8K
14:38 58.68 58.70 58.68 58.70 8.8K
14:39 58.74 58.83 58.74 58.83 1.2K
14:40 58.83 58.83 58.71 58.71 1.1K
14:41 58.71 58.71 58.71 58.71 0.1K
14:42 58.71 58.71 58.71 58.71 0.1K
14:43 58.71 58.71 58.71 58.71 0.2K
14:44 58.71 58.74 58.71 58.74 0.9K
14:45 58.74 58.74 58.74 58.74 0.1K
14:46 58.74 58.74 58.74 58.74 0.1K
14:47 58.74 58.74 58.74 58.74 0.0K
14:48 58.74 58.74 58.74 58.74 0.0K
14:49 58.74 58.74 58.74 58.74 0.1K
14:50 58.74 58.74 58.74 58.74 0.0K
14:51 58.74 58.74 58.74 58.74 0.0K
14:52 58.74 58.76 58.74 58.75 0.6K
14:53 58.75 58.76 58.73 58.73 0.9K
14:54 58.75 58.75 58.75 58.75 0.2K
14:55 58.75 58.75 58.75 58.75 0.3K
14:56 58.72 58.72 58.72 58.72 0.4K
14:57 58.72 58.72 58.72 58.72 1.1K
14:58 58.72 58.74 58.72 58.74 0.6K
14:59 58.76 58.76 58.76 58.76 0.3K
15:00 58.76 58.76 58.74 58.74 0.7K
15:01 58.74 58.74 58.74 58.74 0.0K
15:02 58.74 58.74 58.74 58.74 0.0K
15:03 58.74 58.74 58.74 58.74 0.0K
15:04 58.74 58.74 58.72 58.72 1.7K
15:05 58.75 58.75 58.75 58.75 1.9K
15:06 58.75 58.75 58.75 58.75 0.0K
15:07 58.75 58.75 58.75 58.75 0.4K
15:08 58.75 58.75 58.75 58.75 0.1K
15:09 58.75 58.75 58.75 58.75 0.2K
15:10 58.75 58.77 58.75 58.77 0.5K
15:11 58.77 58.80 58.77 58.80 0.8K
15:12 58.80 58.81 58.78 58.78 1.2K
15:13 58.78 58.79 58.78 58.79 0.6K
15:14 58.79 58.79 58.79 58.79 0.6K
15:15 58.79 58.79 58.79 58.79 0.8K
15:16 58.79 58.79 58.79 58.79 0.1K
15:17 58.79 58.81 58.79 58.81 0.3K
15:18 58.82 58.82 58.79 58.79 0.3K
15:19 58.79 58.79 58.79 58.79 0.2K
15:20 58.79 58.82 58.79 58.82 1.8K
15:21 58.82 58.84 58.82 58.84 1.5K
15:22 58.84 58.84 58.79 58.79 0.7K
15:23 58.79 58.79 58.79 58.79 0.0K
15:24 58.81 58.81 58.81 58.81 0.3K
15:25 58.81 58.81 58.81 58.81 0.3K
15:26 58.81 58.81 58.81 58.81 0.2K
15:27 58.81 58.81 58.81 58.81 0.3K
15:28 58.81 58.84 58.81 58.84 0.8K
15:29 58.84 58.84 58.84 58.84 0.9K
15:30 58.84 58.85 58.83 58.85 1.0K
15:31 58.85 58.85 58.84 58.84 0.7K
15:32 58.86 58.87 58.86 58.87 1.5K
15:33 58.88 58.88 58.88 58.88 0.5K
15:34 58.88 58.88 58.85 58.85 0.7K
15:35 58.85 58.85 58.85 58.85 0.4K
15:36 58.85 58.85 58.85 58.85 0.9K
15:37 58.85 58.85 58.85 58.85 0.3K
15:38 58.88 58.88 58.87 58.87 1.6K
15:39 58.89 58.89 58.89 58.89 0.4K
15:40 58.89 58.89 58.79 58.79 3.9K
15:41 58.79 58.79 58.77 58.77 1.4K
15:42 58.77 58.78 58.77 58.77 1.1K
15:43 58.77 58.77 58.76 58.76 1.4K
15:44 58.76 58.76 58.76 58.76 0.8K
15:45 58.76 58.76 58.76 58.76 0.7K
15:46 58.76 58.76 58.75 58.75 1.4K
15:47 58.75 58.75 58.73 58.73 1.3K
15:48 58.72 58.74 58.72 58.74 3.7K
15:49 58.75 58.75 58.71 58.71 1.7K
15:50 58.69 58.69 58.67 58.67 1.0K
15:51 58.69 58.69 58.67 58.67 1.1K
15:52 58.71 58.71 58.71 58.71 1.9K
15:53 58.71 58.73 58.71 58.73 1.2K
15:54 58.73 58.73 58.73 58.73 1.1K
15:55 58.73 58.73 58.71 58.71 2.1K
15:56 58.71 58.74 58.71 58.74 2.6K
15:57 58.72 58.80 58.72 58.80 3.7K
15:58 58.82 58.86 58.82 58.86 20.1K
15:59 58.86 58.86 58.84 58.84 3.0K
16:00 58.82 58.83 58.80 58.82 65.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available