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 57.70 58.12 57.70 57.70 1.1K
09:32 57.70 57.70 57.70 57.70 0.1K
09:33 57.70 57.70 57.70 57.70 0.0K
09:34 57.70 57.70 57.70 57.70 0.0K
09:35 57.70 57.71 57.62 57.71 1.0K
09:36 57.71 57.71 57.71 57.71 0.0K
09:37 57.71 57.71 57.71 57.71 0.4K
09:38 57.71 57.71 57.71 57.71 0.0K
09:39 57.71 57.71 57.71 57.71 0.0K
09:40 57.75 57.75 57.75 57.75 0.1K
09:41 57.75 57.75 57.75 57.75 0.0K
09:42 57.75 57.75 57.75 57.75 0.2K
09:43 57.75 57.75 57.75 57.75 0.0K
09:44 57.75 57.75 57.75 57.75 0.0K
09:45 57.75 57.75 57.75 57.75 0.0K
09:46 57.75 57.75 57.75 57.75 0.0K
09:47 57.75 57.75 57.75 57.75 0.1K
09:48 57.75 57.75 57.75 57.75 0.0K
09:49 57.75 57.75 57.75 57.75 0.0K
09:50 57.75 57.75 57.75 57.75 0.0K
09:51 57.84 57.84 57.84 57.84 0.1K
09:52 57.68 57.68 57.68 57.68 0.4K
09:53 57.68 57.68 57.68 57.68 0.6K
09:54 57.68 57.68 57.68 57.68 0.1K
09:55 57.68 57.68 57.68 57.68 0.1K
09:56 57.68 57.68 57.68 57.68 0.0K
09:57 57.68 57.68 57.68 57.68 1.5K
09:58 57.68 57.68 57.68 57.68 0.0K
09:59 57.68 57.68 57.68 57.68 0.1K
10:00 57.68 57.68 57.68 57.68 0.0K
10:01 57.68 57.68 57.68 57.68 0.1K
10:02 57.68 57.68 57.68 57.68 0.0K
10:03 57.68 57.86 57.68 57.86 0.5K
10:04 57.86 57.92 57.86 57.92 0.7K
10:05 57.90 57.96 57.90 57.96 0.4K
10:06 57.96 57.96 57.96 57.96 0.0K
10:07 57.96 57.96 57.96 57.96 0.2K
10:08 57.96 57.96 57.96 57.96 0.0K
10:09 57.96 57.96 57.96 57.96 0.0K
10:10 57.99 57.99 57.99 57.99 0.1K
10:11 57.99 57.99 57.99 57.99 0.1K
10:12 57.99 57.99 57.99 57.99 0.0K
10:13 57.99 58.02 57.99 58.02 0.1K
10:14 58.02 58.02 58.02 58.02 0.0K
10:15 58.02 58.02 58.02 58.02 0.0K
10:16 58.02 58.02 58.02 58.02 0.1K
10:17 58.02 58.02 58.02 58.02 0.0K
10:18 57.96 57.96 57.95 57.95 6.3K
10:19 58.00 58.00 57.91 57.91 1.3K
10:20 57.76 57.76 57.76 57.76 0.5K
10:21 57.76 57.76 57.76 57.76 0.2K
10:22 57.76 57.91 57.76 57.91 0.7K
10:23 57.94 57.94 57.94 57.94 0.9K
10:24 57.94 57.94 57.94 57.94 0.0K
10:25 57.94 57.94 57.94 57.94 0.0K
10:26 57.94 57.94 57.94 57.94 0.3K
10:27 57.94 57.94 57.94 57.94 0.0K
10:28 57.94 57.94 57.94 57.94 0.0K
10:29 57.94 57.94 57.94 57.94 0.0K
10:30 57.94 57.94 57.94 57.94 0.1K
10:31 57.94 57.94 57.94 57.94 0.0K
10:32 57.87 57.87 57.83 57.83 0.9K
10:33 57.83 57.83 57.74 57.74 0.5K
10:34 57.72 57.72 57.72 57.72 0.6K
10:35 57.73 57.73 57.73 57.73 0.1K
10:36 57.73 57.73 57.67 57.67 0.6K
10:37 57.67 57.67 57.67 57.67 0.0K
10:38 57.67 57.75 57.67 57.75 0.9K
10:39 57.75 57.75 57.75 57.75 0.1K
10:40 57.75 57.75 57.75 57.75 0.0K
10:41 57.75 57.75 57.64 57.64 0.5K
10:42 57.64 57.64 57.64 57.64 0.5K
10:43 57.64 57.64 57.64 57.64 0.2K
10:44 57.82 57.82 57.82 57.82 0.4K
10:45 57.82 57.82 57.82 57.82 0.1K
10:46 57.82 57.82 57.82 57.82 0.4K
10:47 57.83 57.83 57.83 57.83 0.2K
10:48 57.86 57.86 57.86 57.86 0.1K
10:49 57.86 57.86 57.86 57.86 0.2K
10:50 57.86 57.86 57.72 57.72 0.8K
10:51 57.72 57.72 57.72 57.72 0.1K
10:52 57.72 57.72 57.72 57.72 0.2K
10:53 57.72 57.72 57.72 57.72 0.0K
10:54 57.72 57.72 57.72 57.72 0.3K
10:55 57.72 57.73 57.72 57.73 0.3K
10:56 57.73 57.73 57.73 57.73 0.0K
10:57 57.73 57.73 57.73 57.73 0.0K
10:58 57.73 57.73 57.73 57.73 0.0K
10:59 57.73 57.73 57.73 57.73 0.1K
11:00 57.73 57.73 57.73 57.73 0.2K
11:01 57.73 57.74 57.73 57.73 0.4K
11:02 57.73 57.73 57.73 57.73 0.0K
11:03 57.73 57.73 57.73 57.73 0.1K
11:04 57.73 57.80 57.73 57.80 0.9K
11:05 57.80 57.80 57.80 57.80 0.0K
11:06 57.80 57.80 57.75 57.75 0.7K
11:07 57.75 57.75 57.75 57.75 0.1K
11:08 57.75 57.75 57.75 57.75 0.0K
11:09 57.75 57.78 57.74 57.78 1.4K
11:10 57.78 57.78 57.78 57.78 0.0K
11:11 57.78 57.78 57.78 57.78 0.1K
11:12 57.78 57.78 57.78 57.78 0.1K
11:13 57.78 57.78 57.78 57.78 0.0K
11:14 57.78 57.78 57.78 57.78 0.1K
11:15 57.78 57.78 57.78 57.78 0.0K
11:16 57.78 57.78 57.78 57.78 0.0K
11:17 57.78 57.78 57.78 57.78 0.3K
11:18 57.78 57.78 57.78 57.78 0.3K
11:19 57.78 57.78 57.78 57.78 0.2K
11:20 57.78 57.78 57.78 57.78 0.0K
11:21 57.78 57.78 57.78 57.78 0.1K
11:22 57.78 57.78 57.78 57.78 0.2K
11:23 57.78 57.78 57.78 57.78 0.1K
11:24 57.78 57.94 57.78 57.94 0.5K
11:25 57.99 58.00 57.99 58.00 1.5K
11:26 58.00 58.00 58.00 58.00 0.2K
11:27 58.00 58.00 58.00 58.00 0.1K
11:28 58.00 58.00 58.00 58.00 0.0K
11:29 58.00 58.00 58.00 58.00 0.1K
11:30 58.00 58.00 58.00 58.00 0.0K
11:31 58.00 58.00 58.00 58.00 0.0K
11:32 58.00 58.00 58.00 58.00 0.0K
11:33 58.00 58.00 58.00 58.00 0.0K
11:34 58.00 58.00 58.00 58.00 0.0K
11:35 58.00 58.00 58.00 58.00 0.0K
11:36 58.00 58.00 58.00 58.00 0.0K
11:37 58.00 58.00 58.00 58.00 0.0K
11:38 58.00 58.00 58.00 58.00 0.0K
11:39 58.00 58.00 58.00 58.00 0.0K
11:40 58.00 58.00 58.00 58.00 0.3K
11:41 58.00 58.00 58.00 58.00 0.0K
11:42 58.00 58.00 58.00 58.00 0.2K
11:43 58.00 58.00 58.00 58.00 0.0K
11:44 58.00 58.00 58.00 58.00 0.3K
11:45 58.00 58.00 58.00 58.00 0.2K
11:46 58.05 58.05 58.05 58.05 0.4K
11:47 58.05 58.05 58.05 58.05 0.2K
11:48 58.05 58.05 58.05 58.05 0.0K
11:49 58.05 58.05 58.05 58.05 0.0K
11:50 58.05 58.05 58.05 58.05 0.0K
11:51 58.05 58.05 58.05 58.05 0.6K
11:52 58.05 58.06 58.05 58.06 0.4K
11:53 58.06 58.06 58.01 58.01 1.1K
11:54 58.01 58.01 58.01 58.01 0.0K
11:55 58.01 58.01 58.01 58.01 0.1K
11:56 58.01 58.04 58.01 58.04 0.1K
11:57 58.04 58.04 58.04 58.04 0.3K
11:58 58.04 58.04 58.04 58.04 0.1K
11:59 58.04 58.04 58.04 58.04 0.1K
12:00 58.04 58.04 57.98 57.98 0.7K
12:01 57.98 57.98 57.98 57.98 0.1K
12:02 57.98 57.98 57.98 57.98 0.5K
12:03 57.98 57.98 57.98 57.98 0.1K
12:04 57.98 57.98 57.98 57.98 0.1K
12:05 58.08 58.08 58.08 58.08 0.7K
12:06 58.08 58.08 58.08 58.08 0.1K
12:07 58.14 58.14 58.14 58.14 0.2K
12:08 58.14 58.14 58.06 58.06 0.8K
12:09 58.06 58.06 58.06 58.06 0.1K
12:10 58.06 58.06 58.06 58.06 0.0K
12:11 58.06 58.06 58.06 58.06 0.1K
12:12 58.06 58.06 58.06 58.06 0.0K
12:13 58.06 58.06 58.06 58.06 0.0K
12:14 58.06 58.06 58.06 58.06 0.0K
12:15 58.06 58.06 58.06 58.06 0.2K
12:16 58.06 58.06 58.03 58.03 0.8K
12:17 58.03 58.03 58.03 58.03 0.0K
12:18 58.03 58.03 58.03 58.03 0.4K
12:19 58.03 58.03 58.03 58.03 0.0K
12:20 58.03 58.03 58.03 58.03 0.0K
12:21 58.03 58.03 58.03 58.03 0.1K
12:22 58.03 58.03 58.03 58.03 0.1K
12:23 58.03 58.03 58.03 58.03 0.0K
12:24 58.03 58.03 58.03 58.03 0.1K
12:25 58.03 58.03 58.03 58.03 0.1K
12:26 58.03 58.03 58.03 58.03 0.0K
12:27 58.03 58.03 58.03 58.03 0.0K
12:28 58.03 58.03 58.03 58.03 0.0K
12:29 58.03 58.03 58.03 58.03 0.4K
12:30 58.03 58.03 58.03 58.03 0.4K
12:31 58.03 58.03 58.02 58.02 0.4K
12:32 58.02 58.02 58.02 58.02 0.1K
12:33 58.02 58.02 58.00 58.00 0.2K
12:34 58.00 58.00 58.00 58.00 0.0K
12:35 58.00 58.00 58.00 58.00 0.1K
12:36 57.99 57.99 57.97 57.97 0.3K
12:37 57.97 57.97 57.97 57.97 0.2K
12:38 57.97 57.97 57.97 57.97 0.0K
12:39 57.97 57.97 57.97 57.97 0.0K
12:40 57.97 57.97 57.97 57.97 0.1K
12:41 57.97 57.97 57.97 57.97 0.1K
12:42 57.97 57.97 57.97 57.97 0.1K
12:43 58.00 58.00 58.00 58.00 0.2K
12:44 58.00 58.00 57.96 57.96 0.5K
12:45 57.96 57.96 57.96 57.96 0.3K
12:46 57.96 57.96 57.96 57.96 0.6K
12:47 57.86 57.86 57.86 57.86 0.4K
12:48 57.86 57.86 57.86 57.86 0.0K
12:49 57.78 57.78 57.78 57.78 0.6K
12:50 57.78 57.78 57.78 57.78 0.0K
12:51 57.83 57.84 57.83 57.84 0.6K
12:52 57.84 57.84 57.84 57.84 0.0K
12:53 57.84 57.84 57.72 57.72 2.2K
12:54 57.72 57.72 57.72 57.72 0.1K
12:55 57.72 57.72 57.72 57.72 0.1K
12:56 57.72 57.72 57.72 57.72 0.2K
12:57 57.72 57.72 57.72 57.72 0.0K
12:58 57.72 57.72 57.72 57.72 0.1K
12:59 57.72 57.72 57.72 57.72 0.1K
13:00 57.72 57.72 57.72 57.72 0.1K
13:01 57.72 57.72 57.72 57.72 0.3K
13:02 57.70 57.70 57.70 57.70 0.1K
13:03 57.70 57.70 57.70 57.70 0.1K
13:04 57.70 57.75 57.70 57.75 0.4K
13:05 57.79 57.79 57.79 57.79 0.7K
13:06 57.79 57.79 57.79 57.79 0.1K
13:07 57.79 57.79 57.79 57.79 0.1K
13:08 57.79 57.79 57.79 57.79 0.2K
13:09 57.79 57.79 57.79 57.79 0.1K
13:10 57.79 57.79 57.79 57.79 0.1K
13:11 57.79 57.79 57.79 57.79 0.0K
13:12 57.88 57.88 57.88 57.88 0.4K
13:13 57.88 57.88 57.88 57.88 0.0K
13:14 57.88 57.88 57.88 57.88 0.0K
13:15 57.88 57.88 57.88 57.88 0.0K
13:16 57.88 57.88 57.88 57.88 0.0K
13:17 57.92 57.92 57.92 57.92 0.1K
13:18 57.92 57.92 57.92 57.92 0.0K
13:19 57.92 57.92 57.92 57.92 0.1K
13:20 57.92 57.92 57.88 57.88 1.2K
13:21 57.88 57.88 57.88 57.88 0.4K
13:22 57.88 57.88 57.88 57.88 0.0K
13:23 57.88 57.88 57.88 57.88 0.0K
13:24 57.91 57.93 57.91 57.93 1.1K
13:25 57.93 57.93 57.93 57.93 0.1K
13:26 57.93 57.93 57.93 57.93 0.3K
13:27 57.93 57.93 57.93 57.93 0.1K
13:28 57.93 57.93 57.93 57.93 0.0K
13:29 57.93 57.93 57.93 57.93 0.1K
13:30 57.93 57.93 57.93 57.93 0.0K
13:31 57.88 57.91 57.88 57.91 3.0K
13:32 57.88 57.88 57.86 57.86 0.6K
13:33 57.86 57.86 57.86 57.86 0.5K
13:34 57.86 57.86 57.86 57.86 0.1K
13:35 57.86 57.86 57.86 57.86 0.1K
13:36 57.86 57.89 57.86 57.89 0.6K
13:37 57.89 57.89 57.89 57.89 0.1K
13:38 57.89 57.89 57.89 57.89 0.3K
13:39 57.89 57.89 57.89 57.89 0.0K
13:40 57.91 57.91 57.91 57.91 0.7K
13:41 57.91 57.91 57.91 57.91 0.0K
13:42 57.91 57.92 57.91 57.92 0.2K
13:43 57.92 57.92 57.92 57.92 0.2K
13:44 57.92 57.92 57.92 57.92 0.0K
13:45 57.92 57.92 57.92 57.92 0.2K
13:46 57.92 57.92 57.92 57.92 0.1K
13:47 57.92 57.92 57.92 57.92 0.5K
13:48 57.92 57.92 57.92 57.92 0.0K
13:49 57.92 57.92 57.92 57.92 0.1K
13:50 57.92 57.92 57.92 57.92 0.0K
13:51 57.92 57.92 57.92 57.92 0.4K
13:52 57.92 57.92 57.92 57.92 0.1K
13:53 57.92 57.92 57.92 57.92 0.5K
13:54 57.84 57.85 57.84 57.85 0.4K
13:55 57.85 57.85 57.85 57.85 0.0K
13:56 57.85 57.85 57.85 57.85 0.2K
13:57 57.85 57.85 57.85 57.85 0.0K
13:58 57.85 57.85 57.85 57.85 0.0K
13:59 57.85 57.85 57.85 57.85 0.3K
14:00 57.85 57.85 57.85 57.85 0.1K
14:01 57.85 57.85 57.83 57.83 0.7K
14:02 57.83 57.83 57.83 57.83 0.1K
14:03 57.83 57.83 57.80 57.80 0.8K
14:04 57.80 57.80 57.74 57.74 0.3K
14:05 57.75 57.75 57.75 57.75 0.1K
14:06 57.75 57.75 57.75 57.75 0.1K
14:07 57.72 57.72 57.72 57.72 0.2K
14:08 57.72 57.74 57.72 57.74 0.3K
14:09 57.74 57.74 57.74 57.74 0.0K
14:10 57.74 57.79 57.74 57.79 1.0K
14:11 57.79 57.79 57.79 57.79 0.0K
14:12 57.79 57.79 57.75 57.75 0.5K
14:13 57.75 57.75 57.75 57.75 0.2K
14:14 57.75 57.75 57.75 57.75 0.1K
14:15 57.75 57.76 57.75 57.76 0.6K
14:16 57.76 57.76 57.76 57.76 0.2K
14:17 57.76 57.83 57.76 57.83 5.8K
14:18 57.75 57.80 57.75 57.80 2.1K
14:19 57.80 57.80 57.80 57.80 0.0K
14:20 57.80 57.80 57.80 57.80 0.2K
14:21 57.80 57.80 57.80 57.80 0.1K
14:22 57.80 57.80 57.80 57.80 0.7K
14:23 57.93 57.93 57.93 57.93 0.1K
14:24 57.93 57.96 57.93 57.96 0.3K
14:25 57.96 57.96 57.96 57.96 0.0K
14:26 57.96 57.97 57.96 57.97 0.3K
14:27 57.97 57.97 57.97 57.97 0.0K
14:28 57.97 57.97 57.97 57.97 0.0K
14:29 57.97 57.97 57.97 57.97 0.1K
14:30 57.97 57.97 57.97 57.97 0.1K
14:31 57.97 57.97 57.97 57.97 0.0K
14:32 57.97 57.97 57.97 57.97 0.3K
14:33 57.97 57.97 57.91 57.91 0.7K
14:34 57.91 57.92 57.91 57.92 0.1K
14:35 57.92 57.92 57.92 57.92 0.1K
14:36 57.92 57.92 57.92 57.92 0.0K
14:37 57.92 58.00 57.92 58.00 0.6K
14:38 58.00 58.00 57.96 57.96 1.0K
14:39 57.96 57.96 57.96 57.96 0.0K
14:40 57.96 57.96 57.96 57.96 0.0K
14:41 57.96 57.96 57.96 57.96 0.0K
14:42 57.96 57.96 57.96 57.96 0.0K
14:43 57.96 57.96 57.96 57.96 0.0K
14:44 57.96 57.99 57.96 57.99 0.3K
14:45 57.99 57.99 57.99 57.99 0.1K
14:46 57.99 57.99 57.96 57.96 0.6K
14:47 57.96 57.96 57.96 57.96 0.0K
14:48 57.96 57.96 57.96 57.96 0.0K
14:49 57.96 57.96 57.96 57.96 0.0K
14:50 57.96 57.96 57.96 57.96 0.0K
14:51 57.96 57.96 57.96 57.96 0.0K
14:52 57.96 57.96 57.96 57.96 0.0K
14:53 57.96 57.96 57.96 57.96 0.0K
14:54 57.96 57.96 57.96 57.96 0.1K
14:55 57.96 57.96 57.96 57.96 0.0K
14:56 57.96 57.96 57.96 57.96 0.0K
14:57 57.99 58.00 57.99 58.00 0.9K
14:58 58.00 58.00 58.00 58.00 0.0K
14:59 58.00 58.00 58.00 58.00 0.0K
15:00 58.00 58.00 57.98 57.99 0.3K
15:01 57.96 57.97 57.96 57.97 0.5K
15:02 57.99 57.99 57.99 57.99 0.4K
15:03 57.99 57.99 57.99 57.99 0.0K
15:04 57.99 58.01 57.99 58.01 0.5K
15:05 58.01 58.01 58.01 58.01 0.1K
15:06 58.01 58.01 58.01 58.01 0.1K
15:07 58.01 58.01 57.98 57.98 0.1K
15:08 57.98 57.98 57.94 57.94 0.7K
15:09 57.94 57.94 57.94 57.94 0.5K
15:10 57.94 57.94 57.94 57.94 0.0K
15:11 57.94 57.94 57.94 57.94 0.0K
15:12 57.94 57.94 57.94 57.94 0.1K
15:13 57.94 57.94 57.94 57.94 0.1K
15:14 57.94 57.94 57.94 57.94 0.2K
15:15 57.94 57.94 57.89 57.89 1.8K
15:16 57.89 57.89 57.89 57.89 0.5K
15:17 57.85 57.85 57.85 57.85 0.7K
15:18 57.79 57.79 57.72 57.72 1.0K
15:19 57.72 57.72 57.72 57.72 0.1K
15:20 57.72 57.72 57.68 57.68 0.4K
15:21 57.67 57.67 57.67 57.67 0.3K
15:22 57.70 57.70 57.67 57.69 1.4K
15:23 57.69 57.69 57.69 57.69 0.2K
15:24 57.69 57.69 57.69 57.69 0.5K
15:25 57.69 57.69 57.69 57.69 0.7K
15:26 57.63 57.63 57.63 57.63 0.2K
15:27 57.66 57.66 57.66 57.66 0.9K
15:28 57.76 57.78 57.74 57.78 2.7K
15:29 57.78 57.78 57.78 57.78 0.0K
15:30 57.78 57.78 57.74 57.74 0.4K
15:31 57.74 57.74 57.74 57.74 0.7K
15:32 57.74 57.79 57.74 57.79 0.4K
15:33 57.79 57.79 57.79 57.79 0.3K
15:34 57.79 57.79 57.73 57.73 1.4K
15:35 57.73 57.73 57.73 57.73 0.2K
15:36 57.77 57.77 57.77 57.77 0.1K
15:37 57.77 57.80 57.77 57.79 1.4K
15:38 57.79 57.79 57.79 57.79 0.6K
15:39 57.79 57.86 57.79 57.86 0.4K
15:40 57.86 57.86 57.86 57.86 0.7K
15:41 57.86 57.86 57.78 57.82 1.7K
15:42 57.82 57.82 57.82 57.82 0.4K
15:43 57.82 57.82 57.79 57.79 1.1K
15:44 57.79 57.79 57.79 57.79 0.1K
15:45 57.79 57.80 57.79 57.80 0.8K
15:46 57.83 57.83 57.83 57.83 0.3K
15:47 57.81 57.81 57.79 57.79 3.1K
15:48 57.79 57.82 57.79 57.79 1.8K
15:49 57.80 57.80 57.80 57.80 0.4K
15:50 57.79 57.79 57.75 57.75 1.2K
15:51 57.75 57.78 57.75 57.78 1.5K
15:52 57.78 57.78 57.78 57.78 0.2K
15:53 57.78 57.78 57.72 57.72 1.3K
15:54 57.76 57.76 57.71 57.72 1.7K
15:55 57.72 57.72 57.70 57.70 1.7K
15:56 57.71 57.71 57.71 57.71 1.6K
15:57 57.74 57.74 57.68 57.68 3.0K
15:58 57.68 57.72 57.68 57.72 2.0K
15:59 57.72 57.73 57.71 57.71 1.1K
16:00 57.73 57.77 57.71 57.76 218.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available