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 58.82 58.82 58.63 58.63 8.7K
09:32 58.63 58.63 58.63 58.63 0.8K
09:33 58.63 58.63 58.63 58.63 0.1K
09:34 58.63 58.63 58.63 58.63 0.0K
09:35 58.63 58.63 58.63 58.63 0.0K
09:36 58.63 58.63 58.60 58.60 1.0K
09:37 58.60 58.60 58.60 58.60 0.0K
09:38 58.60 58.60 58.60 58.60 0.0K
09:39 58.60 58.60 58.60 58.60 0.0K
09:40 58.79 58.85 58.79 58.85 0.9K
09:41 58.96 58.96 58.96 58.96 1.0K
09:42 58.94 58.94 58.94 58.94 1.0K
09:43 58.94 58.94 58.94 58.94 0.3K
09:44 58.94 58.94 58.87 58.87 1.0K
09:45 58.97 58.97 58.97 58.97 0.3K
09:46 58.97 58.97 58.97 58.97 0.2K
09:47 58.97 58.98 58.97 58.98 0.9K
09:48 58.98 58.98 58.98 58.98 0.1K
09:49 58.98 58.98 58.98 58.98 1.4K
09:50 58.98 58.98 58.98 58.98 0.0K
09:51 58.98 58.98 58.98 58.98 0.4K
09:52 58.98 58.98 58.98 58.98 0.4K
09:53 58.98 58.98 58.97 58.97 0.5K
09:54 58.97 58.97 58.93 58.93 0.1K
09:55 58.93 58.93 58.93 58.93 0.0K
09:56 58.93 58.93 58.93 58.93 0.0K
09:57 59.07 59.07 59.07 59.07 0.2K
09:58 59.07 59.07 59.01 59.01 0.4K
09:59 59.01 59.01 59.01 59.01 1.0K
10:00 59.01 59.01 59.01 59.01 0.3K
10:01 59.01 59.01 58.92 58.92 0.7K
10:02 58.91 58.91 58.91 58.91 1.0K
10:03 58.91 58.91 58.91 58.91 0.0K
10:04 58.70 58.70 58.70 58.70 1.6K
10:05 58.70 58.70 58.70 58.70 0.1K
10:06 58.70 58.70 58.70 58.70 0.0K
10:07 58.70 58.70 58.70 58.70 0.3K
10:08 58.70 58.70 58.70 58.70 0.1K
10:09 58.70 58.70 58.70 58.70 0.0K
10:10 58.67 58.67 58.54 58.54 1.2K
10:11 58.54 58.72 58.54 58.66 1.0K
10:12 58.75 58.77 58.71 58.71 1.7K
10:13 58.71 58.71 58.71 58.71 0.0K
10:14 58.71 58.71 58.71 58.71 0.1K
10:15 58.71 58.77 58.71 58.77 0.3K
10:16 58.77 58.81 58.77 58.81 0.2K
10:17 58.81 58.81 58.81 58.81 0.1K
10:18 58.81 58.81 58.81 58.81 0.2K
10:19 58.81 58.81 58.81 58.81 0.3K
10:20 58.81 58.81 58.81 58.81 0.0K
10:21 58.81 58.81 58.81 58.81 0.1K
10:22 58.81 58.88 58.81 58.88 0.8K
10:23 58.88 58.88 58.87 58.87 1.3K
10:24 58.87 58.87 58.87 58.87 0.0K
10:25 58.87 58.87 58.79 58.79 0.2K
10:26 58.79 58.83 58.79 58.83 0.5K
10:27 58.83 58.83 58.83 58.83 0.1K
10:28 58.83 58.83 58.83 58.83 0.0K
10:29 58.84 58.84 58.84 58.84 0.1K
10:30 58.84 58.84 58.84 58.84 0.2K
10:31 58.84 58.84 58.83 58.83 0.7K
10:32 58.83 58.83 58.83 58.83 0.1K
10:33 58.83 58.83 58.80 58.80 0.3K
10:34 58.80 58.80 58.80 58.80 0.0K
10:35 58.80 58.83 58.80 58.82 0.2K
10:36 58.82 58.82 58.74 58.74 1.5K
10:37 58.74 58.74 58.74 58.74 0.2K
10:38 58.74 58.74 58.67 58.70 1.5K
10:39 58.70 58.70 58.57 58.57 2.6K
10:40 58.57 58.66 58.57 58.66 0.5K
10:41 58.66 58.66 58.66 58.66 1.5K
10:42 58.57 58.57 58.56 58.56 1.8K
10:43 58.56 58.58 58.55 58.58 0.5K
10:44 58.50 58.50 58.47 58.50 1.8K
10:45 58.50 58.50 58.50 58.50 0.0K
10:46 58.50 58.51 58.50 58.51 0.8K
10:47 58.51 58.58 58.51 58.58 1.1K
10:48 58.58 58.58 58.53 58.53 0.4K
10:49 58.53 58.54 58.53 58.54 0.1K
10:50 58.53 58.53 58.53 58.53 0.4K
10:51 58.53 58.53 58.45 58.45 0.5K
10:52 58.45 58.45 58.45 58.45 0.3K
10:53 58.41 58.41 58.41 58.41 0.7K
10:54 58.41 58.41 58.41 58.41 0.4K
10:55 58.41 58.41 58.41 58.41 0.0K
10:56 58.38 58.38 58.38 58.38 1.6K
10:57 58.38 58.40 58.38 58.39 2.1K
10:58 58.39 58.39 58.36 58.36 1.1K
10:59 58.36 58.36 58.32 58.32 1.0K
11:00 58.32 58.32 58.32 58.32 0.2K
11:01 58.32 58.38 58.32 58.38 1.1K
11:02 58.38 58.38 58.33 58.33 0.1K
11:03 58.33 58.33 58.33 58.33 0.2K
11:04 58.33 58.33 58.33 58.33 0.1K
11:05 58.33 58.46 58.33 58.46 1.3K
11:06 58.46 58.46 58.46 58.46 0.0K
11:07 58.42 58.50 58.42 58.50 0.7K
11:08 58.50 58.50 58.49 58.49 0.4K
11:09 58.49 58.49 58.49 58.49 0.0K
11:10 58.49 58.49 58.49 58.49 0.0K
11:11 58.49 58.49 58.44 58.44 0.9K
11:12 58.44 58.44 58.44 58.44 0.2K
11:13 58.42 58.42 58.42 58.42 0.1K
11:14 58.42 58.43 58.42 58.43 0.4K
11:15 58.43 58.46 58.43 58.46 0.4K
11:16 58.46 58.46 58.46 58.46 0.0K
11:17 58.46 58.46 58.46 58.46 0.3K
11:18 58.46 58.46 58.42 58.42 0.9K
11:19 58.42 58.42 58.42 58.42 0.2K
11:20 58.42 58.42 58.42 58.42 0.0K
11:21 58.42 58.42 58.42 58.42 0.0K
11:22 58.45 58.45 58.45 58.45 0.2K
11:23 58.44 58.44 58.41 58.41 3.9K
11:24 58.41 58.41 58.41 58.41 0.0K
11:25 58.41 58.41 58.41 58.41 0.0K
11:26 58.41 58.41 58.41 58.41 0.0K
11:27 58.41 58.41 58.41 58.41 0.9K
11:28 58.41 58.41 58.41 58.41 0.1K
11:29 58.41 58.41 58.41 58.41 0.0K
11:30 58.41 58.41 58.41 58.41 0.1K
11:31 58.49 58.49 58.49 58.49 0.3K
11:32 58.49 58.49 58.49 58.49 0.2K
11:33 58.49 58.49 58.42 58.42 2.2K
11:34 58.42 58.42 58.42 58.42 0.1K
11:35 58.42 58.42 58.42 58.42 0.3K
11:36 58.45 58.45 58.34 58.34 2.2K
11:37 58.38 58.38 58.38 58.38 0.4K
11:38 58.38 58.41 58.38 58.41 0.2K
11:39 58.41 58.41 58.36 58.36 1.1K
11:40 58.36 58.41 58.36 58.41 1.3K
11:41 58.41 58.41 58.41 58.41 1.2K
11:42 58.41 58.43 58.41 58.43 1.2K
11:43 58.43 58.43 58.41 58.41 1.3K
11:44 58.41 58.41 58.41 58.41 1.1K
11:45 58.41 58.41 58.36 58.36 1.3K
11:46 58.15 58.25 58.15 58.25 0.4K
11:47 58.25 58.25 58.25 58.25 0.0K
11:48 58.25 58.25 58.25 58.25 0.0K
11:49 58.25 58.25 58.25 58.25 0.1K
11:50 58.37 58.37 58.37 58.37 1.1K
11:51 58.37 58.37 58.36 58.36 0.4K
11:52 58.36 58.36 58.33 58.33 0.3K
11:53 58.33 58.33 58.33 58.33 0.0K
11:54 58.33 58.33 58.32 58.32 0.2K
11:55 58.32 58.32 58.32 58.32 0.0K
11:56 58.32 58.32 58.32 58.32 0.2K
11:57 58.32 58.32 58.32 58.32 0.1K
11:58 58.32 58.32 58.24 58.24 0.6K
11:59 58.24 58.24 58.24 58.24 0.2K
12:00 58.24 58.24 58.24 58.24 0.1K
12:01 58.24 58.29 58.24 58.29 0.3K
12:02 58.29 58.29 58.29 58.29 0.2K
12:03 58.29 58.29 58.29 58.29 0.0K
12:04 58.29 58.29 58.23 58.23 0.3K
12:05 58.23 58.23 58.23 58.23 0.1K
12:06 58.23 58.26 58.23 58.26 0.7K
12:07 58.26 58.26 58.26 58.26 0.0K
12:08 58.26 58.26 58.26 58.26 0.0K
12:09 58.26 58.27 58.25 58.25 0.6K
12:10 58.27 58.33 58.27 58.30 2.0K
12:11 58.30 58.30 58.30 58.30 0.2K
12:12 58.30 58.30 58.30 58.30 0.2K
12:13 58.30 58.30 58.30 58.30 0.1K
12:14 58.30 58.30 58.30 58.30 0.9K
12:15 58.30 58.30 58.25 58.25 0.3K
12:16 58.25 58.26 58.25 58.26 0.3K
12:17 58.26 58.26 58.26 58.26 0.0K
12:18 58.29 58.29 58.29 58.29 0.1K
12:19 58.29 58.29 58.29 58.29 0.1K
12:20 58.29 58.31 58.29 58.31 0.3K
12:21 58.26 58.26 58.26 58.26 0.3K
12:22 58.26 58.26 58.26 58.26 0.1K
12:23 58.26 58.27 58.26 58.27 0.4K
12:24 58.27 58.27 58.27 58.27 0.1K
12:25 58.27 58.27 58.27 58.27 0.1K
12:26 58.27 58.27 58.27 58.27 0.1K
12:27 58.27 58.27 58.27 58.27 0.1K
12:28 58.27 58.27 58.27 58.27 0.0K
12:29 58.27 58.27 58.27 58.27 0.1K
12:30 58.27 58.27 58.27 58.27 0.1K
12:31 58.27 58.28 58.27 58.28 0.4K
12:32 58.28 58.28 58.28 58.28 0.2K
12:33 58.28 58.31 58.28 58.31 0.3K
12:34 58.31 58.31 58.31 58.31 0.0K
12:35 58.31 58.31 58.31 58.31 0.0K
12:36 58.31 58.31 58.31 58.31 0.2K
12:37 58.31 58.34 58.31 58.34 0.1K
12:38 58.34 58.34 58.34 58.34 0.0K
12:39 58.34 58.34 58.34 58.34 0.2K
12:40 58.34 58.34 58.31 58.31 0.1K
12:41 58.31 58.31 58.29 58.29 0.5K
12:42 58.29 58.29 58.29 58.29 0.2K
12:43 58.29 58.29 58.16 58.16 3.8K
12:44 58.16 58.17 58.16 58.17 0.3K
12:45 58.17 58.17 58.17 58.17 0.0K
12:46 58.17 58.18 58.17 58.18 0.2K
12:47 58.18 58.18 58.18 58.18 0.1K
12:48 58.18 58.18 58.18 58.18 0.0K
12:49 58.18 58.18 58.18 58.18 0.1K
12:50 58.18 58.18 58.18 58.18 0.0K
12:51 58.18 58.18 58.18 58.18 0.1K
12:52 58.18 58.18 58.18 58.18 0.0K
12:53 58.18 58.18 58.18 58.18 0.0K
12:54 58.18 58.22 58.18 58.22 0.1K
12:55 58.22 58.22 58.22 58.22 0.0K
12:56 58.22 58.22 58.22 58.22 0.0K
12:57 58.22 58.22 58.22 58.22 0.1K
12:58 58.22 58.22 58.22 58.22 0.0K
12:59 58.22 58.22 58.16 58.16 0.4K
13:00 58.16 58.16 58.16 58.16 0.0K
13:01 58.16 58.16 58.16 58.16 0.1K
13:02 58.20 58.22 58.20 58.20 2.1K
13:03 58.20 58.20 58.20 58.20 0.0K
13:04 58.20 58.20 58.12 58.12 1.6K
13:05 58.12 58.12 58.12 58.12 0.1K
13:06 58.12 58.12 58.12 58.12 0.0K
13:07 58.12 58.12 58.12 58.12 0.0K
13:08 58.12 58.12 58.12 58.12 0.1K
13:09 58.12 58.12 58.12 58.12 0.3K
13:10 58.12 58.12 58.12 58.12 0.1K
13:11 58.12 58.12 58.12 58.12 0.0K
13:12 58.12 58.12 58.12 58.12 0.1K
13:13 58.12 58.12 58.12 58.12 0.1K
13:14 58.12 58.12 58.12 58.12 0.0K
13:15 58.12 58.12 58.12 58.12 0.0K
13:16 58.12 58.12 58.12 58.12 0.1K
13:17 58.16 58.16 58.16 58.16 0.1K
13:18 58.16 58.16 58.16 58.16 0.1K
13:19 58.16 58.19 58.16 58.19 1.6K
13:20 58.19 58.19 58.19 58.19 0.0K
13:21 58.19 58.19 58.19 58.19 0.2K
13:22 58.19 58.19 58.19 58.19 0.0K
13:23 58.20 58.20 58.20 58.20 2.9K
13:24 58.20 58.20 58.17 58.17 0.7K
13:25 58.17 58.17 58.17 58.17 0.0K
13:26 58.17 58.17 58.17 58.17 0.0K
13:27 58.17 58.17 58.17 58.17 0.1K
13:28 58.17 58.17 58.17 58.17 0.0K
13:29 58.17 58.17 58.17 58.17 0.1K
13:30 58.17 58.17 58.17 58.17 0.0K
13:31 58.21 58.24 58.21 58.24 1.9K
13:32 58.19 58.19 58.19 58.19 0.7K
13:33 58.19 58.19 58.19 58.19 0.0K
13:34 58.19 58.19 58.19 58.19 0.0K
13:35 58.19 58.19 58.19 58.19 0.1K
13:36 58.19 58.19 58.19 58.19 0.0K
13:37 58.19 58.19 58.19 58.19 0.0K
13:38 58.19 58.19 58.19 58.19 0.0K
13:39 58.19 58.23 58.19 58.23 0.2K
13:40 58.23 58.23 58.23 58.23 0.1K
13:41 58.23 58.23 58.23 58.23 0.0K
13:42 58.23 58.23 58.23 58.23 0.1K
13:43 58.23 58.23 58.23 58.23 0.0K
13:44 58.15 58.15 58.15 58.15 0.6K
13:45 58.15 58.15 58.15 58.15 0.1K
13:46 58.15 58.15 58.15 58.15 0.0K
13:47 58.16 58.16 58.13 58.13 2.0K
13:48 58.13 58.13 58.13 58.13 0.0K
13:49 58.13 58.13 58.13 58.13 0.0K
13:50 58.13 58.16 58.13 58.16 0.7K
13:51 58.16 58.16 58.16 58.16 0.1K
13:52 58.16 58.16 58.16 58.16 0.0K
13:53 58.16 58.16 58.16 58.16 0.0K
13:54 58.16 58.16 58.16 58.16 0.1K
13:55 58.16 58.16 58.16 58.16 0.1K
13:56 58.16 58.17 58.16 58.17 0.2K
13:57 58.17 58.17 58.17 58.17 0.0K
13:58 58.17 58.17 58.17 58.17 0.1K
13:59 58.17 58.17 58.17 58.17 0.0K
14:00 58.17 58.17 58.17 58.17 0.1K
14:01 58.17 58.17 58.17 58.17 0.2K
14:02 58.17 58.20 58.17 58.17 0.2K
14:03 58.17 58.17 58.12 58.12 1.2K
14:04 58.12 58.12 58.12 58.12 0.1K
14:05 58.12 58.12 58.07 58.07 0.8K
14:06 58.07 58.07 58.02 58.07 1.3K
14:07 58.07 58.07 58.04 58.04 0.3K
14:08 58.04 58.04 58.04 58.04 0.5K
14:09 58.04 58.04 58.04 58.04 0.0K
14:10 58.04 58.04 58.04 58.04 0.0K
14:11 58.04 58.04 58.04 58.04 0.1K
14:12 58.04 58.04 58.04 58.04 0.1K
14:13 58.04 58.04 58.04 58.04 0.2K
14:14 58.04 58.06 58.04 58.06 0.8K
14:15 58.06 58.06 58.06 58.06 0.2K
14:16 58.06 58.07 58.06 58.07 0.4K
14:17 58.07 58.07 58.07 58.07 0.0K
14:18 58.07 58.07 58.07 58.07 0.0K
14:19 58.07 58.07 58.07 58.07 0.1K
14:20 58.07 58.07 58.07 58.07 0.2K
14:21 58.07 58.07 58.03 58.03 0.6K
14:22 58.08 58.08 58.08 58.08 1.0K
14:23 58.08 58.13 58.08 58.13 1.0K
14:24 58.13 58.13 58.12 58.12 0.5K
14:25 58.12 58.12 58.12 58.12 0.4K
14:26 58.12 58.12 58.09 58.09 0.2K
14:27 58.09 58.09 58.04 58.04 1.0K
14:28 58.05 58.05 58.05 58.05 0.1K
14:29 58.05 58.05 58.05 58.05 0.0K
14:30 58.05 58.05 58.05 58.05 0.1K
14:31 58.05 58.08 58.05 58.08 0.9K
14:32 58.08 58.08 58.08 58.08 0.1K
14:33 58.08 58.08 58.08 58.08 0.0K
14:34 58.08 58.08 58.08 58.08 0.0K
14:35 58.08 58.08 58.08 58.08 0.4K
14:36 58.08 58.12 58.08 58.12 0.4K
14:37 58.12 58.12 58.12 58.12 0.0K
14:38 58.12 58.12 58.11 58.11 0.6K
14:39 58.11 58.11 58.11 58.11 0.2K
14:40 58.11 58.11 58.10 58.10 0.5K
14:41 58.10 58.10 58.10 58.10 0.2K
14:42 58.10 58.14 58.10 58.14 0.1K
14:43 58.12 58.12 58.12 58.12 0.2K
14:44 58.12 58.12 58.12 58.12 0.1K
14:45 58.12 58.12 58.12 58.12 1.0K
14:46 58.12 58.12 58.12 58.12 0.0K
14:47 58.12 58.12 58.12 58.12 0.0K
14:48 58.10 58.10 58.10 58.10 1.0K
14:49 58.10 58.10 58.10 58.10 0.1K
14:50 58.08 58.08 58.08 58.08 0.5K
14:51 58.08 58.10 58.08 58.10 0.3K
14:52 58.10 58.10 58.10 58.10 0.0K
14:53 58.10 58.10 58.07 58.07 0.2K
14:54 58.07 58.07 58.07 58.07 0.2K
14:55 58.07 58.07 58.07 58.07 0.2K
14:56 58.07 58.11 58.07 58.11 2.0K
14:57 58.11 58.11 58.11 58.11 0.1K
14:58 58.11 58.11 58.11 58.11 0.0K
14:59 58.10 58.10 58.10 58.10 0.1K
15:00 58.10 58.10 58.10 58.10 0.2K
15:01 58.10 58.10 58.10 58.10 0.2K
15:02 58.10 58.10 58.09 58.10 0.8K
15:03 58.10 58.10 58.10 58.10 0.5K
15:04 58.10 58.10 58.06 58.06 0.4K
15:05 58.06 58.06 58.06 58.06 0.0K
15:06 58.06 58.06 58.06 58.06 0.0K
15:07 58.06 58.06 58.06 58.06 0.1K
15:08 58.06 58.06 58.06 58.06 0.7K
15:09 58.02 58.02 57.99 58.01 1.5K
15:10 57.99 57.99 57.98 57.98 1.1K
15:11 57.98 57.98 57.98 57.98 0.5K
15:12 57.97 57.97 57.97 57.97 0.3K
15:13 57.97 57.97 57.97 57.97 0.1K
15:14 57.97 58.02 57.97 58.02 6.0K
15:15 58.02 58.02 58.02 58.02 30.6K
15:16 58.02 58.02 58.02 58.02 0.3K
15:17 58.02 58.05 58.02 58.04 2.9K
15:18 58.04 58.04 58.04 58.04 0.0K
15:19 58.04 58.06 58.04 58.06 0.4K
15:20 58.06 58.06 58.06 58.06 0.1K
15:21 58.06 58.06 58.06 58.06 0.0K
15:22 58.06 58.06 58.06 58.06 1.1K
15:23 58.06 58.06 58.03 58.03 0.9K
15:24 58.03 58.03 58.02 58.02 1.1K
15:25 58.02 58.02 57.77 57.77 1.1K
15:26 57.77 57.98 57.77 57.98 3.4K
15:27 57.98 57.98 57.98 57.98 0.0K
15:28 57.98 57.98 57.98 57.98 0.0K
15:29 57.98 57.98 57.98 57.98 0.1K
15:30 57.98 57.98 57.98 57.98 0.2K
15:31 57.98 58.05 57.96 58.05 3.7K
15:32 58.05 58.05 58.05 58.05 0.5K
15:33 58.05 58.05 58.03 58.04 29.4K
15:34 58.04 58.04 58.04 58.04 0.6K
15:35 58.04 58.04 58.00 58.00 1.7K
15:36 58.00 58.00 58.00 58.00 0.4K
15:37 58.00 58.00 57.98 57.98 0.2K
15:38 57.98 57.98 57.98 57.98 0.3K
15:39 57.98 58.01 57.98 58.01 1.6K
15:40 57.98 57.99 57.98 57.99 1.2K
15:41 57.95 57.95 57.94 57.94 1.6K
15:42 57.94 57.99 57.94 57.99 0.8K
15:43 57.99 57.99 57.93 57.93 1.1K
15:44 57.94 57.94 57.94 57.94 0.7K
15:45 57.94 57.97 57.94 57.97 0.5K
15:46 57.97 57.97 57.97 57.97 0.2K
15:47 57.97 57.97 57.96 57.96 0.9K
15:48 57.97 57.98 57.96 57.97 2.9K
15:49 57.97 57.99 57.97 57.99 0.6K
15:50 57.96 57.96 57.92 57.92 1.3K
15:51 57.92 57.93 57.91 57.93 1.9K
15:52 57.93 57.94 57.93 57.94 1.3K
15:53 57.94 57.94 57.94 57.94 0.6K
15:54 57.94 57.95 57.92 57.92 1.9K
15:55 57.92 57.94 57.90 57.90 3.6K
15:56 57.87 57.87 57.82 57.82 2.6K
15:57 57.86 57.87 57.83 57.83 4.5K
15:58 57.80 57.80 57.76 57.80 3.3K
15:59 57.80 57.84 57.80 57.84 2.0K
16:00 57.85 57.88 57.84 57.84 67.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available