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 58.48 58.50 58.29 58.48 2.2K
09:32 58.48 58.60 58.48 58.60 0.9K
09:33 58.60 58.60 58.60 58.60 0.0K
09:34 58.60 58.60 58.60 58.60 1.5K
09:35 58.60 58.60 58.60 58.60 0.3K
09:36 58.60 58.60 58.60 58.60 0.1K
09:37 58.72 58.72 58.72 58.72 3.5K
09:38 58.72 58.72 58.72 58.72 0.1K
09:39 58.72 58.72 58.72 58.72 0.1K
09:40 58.27 58.27 58.27 58.27 0.1K
09:41 58.27 58.50 58.27 58.50 0.2K
09:42 58.36 58.36 58.36 58.36 0.2K
09:43 58.20 58.22 58.20 58.22 1.6K
09:44 58.22 58.22 58.22 58.22 0.0K
09:45 58.22 58.22 58.22 58.22 0.0K
09:46 58.22 58.22 58.13 58.13 0.3K
09:47 58.13 58.39 58.13 58.39 1.4K
09:48 58.35 58.35 58.35 58.35 0.3K
09:49 58.35 58.35 58.35 58.35 0.0K
09:50 58.35 58.35 58.35 58.35 0.1K
09:51 58.35 58.35 58.35 58.35 0.5K
09:52 58.35 58.35 58.35 58.35 0.1K
09:53 58.24 58.24 58.24 58.24 0.1K
09:54 58.24 58.24 58.24 58.24 0.0K
09:55 58.24 58.24 58.24 58.24 0.0K
09:56 58.24 58.24 58.24 58.24 0.0K
09:57 58.24 58.24 58.24 58.24 0.0K
09:58 58.24 58.24 58.24 58.24 0.1K
09:59 58.24 58.24 58.24 58.24 0.0K
10:00 58.25 58.25 58.25 58.25 1.3K
10:01 58.25 58.25 58.25 58.25 1.0K
10:02 58.25 58.25 58.04 58.04 2.7K
10:03 58.13 58.13 58.13 58.13 1.5K
10:04 58.13 58.32 58.13 58.32 0.1K
10:05 58.32 58.32 58.32 58.32 0.2K
10:06 58.32 58.32 58.32 58.32 0.1K
10:07 58.32 58.32 58.32 58.32 0.1K
10:08 58.32 58.32 58.32 58.32 0.1K
10:09 58.32 58.32 58.32 58.32 0.0K
10:10 58.32 58.33 58.32 58.33 0.4K
10:11 58.33 58.33 58.33 58.33 0.3K
10:12 58.33 58.33 58.33 58.33 0.2K
10:13 58.33 58.33 58.33 58.33 0.0K
10:14 58.33 58.33 58.33 58.33 0.1K
10:15 58.33 58.33 58.33 58.33 0.0K
10:16 58.33 58.33 58.33 58.33 0.0K
10:17 58.33 58.33 58.32 58.32 0.3K
10:18 58.32 58.32 58.32 58.32 0.3K
10:19 58.32 58.32 58.32 58.32 0.0K
10:20 58.32 58.35 58.32 58.35 0.4K
10:21 58.35 58.35 58.35 58.35 0.5K
10:22 58.35 58.43 58.35 58.35 1.1K
10:23 58.35 58.43 58.35 58.43 1.4K
10:24 58.43 58.43 58.43 58.43 0.3K
10:25 58.43 58.43 58.43 58.43 0.1K
10:26 58.43 58.43 58.27 58.27 1.5K
10:27 58.27 58.27 58.27 58.27 0.0K
10:28 58.27 58.27 58.27 58.27 0.0K
10:29 58.27 58.42 58.27 58.42 0.3K
10:30 58.42 58.42 58.42 58.42 0.1K
10:31 58.42 58.42 58.42 58.42 0.0K
10:32 58.42 58.43 58.42 58.43 1.3K
10:33 58.34 58.42 58.28 58.28 2.0K
10:34 58.28 58.44 58.28 58.44 0.1K
10:35 58.44 58.50 58.44 58.50 2.1K
10:36 58.44 58.44 58.44 58.44 0.4K
10:37 58.57 58.57 58.43 58.43 0.3K
10:38 58.43 58.57 58.43 58.53 3.3K
10:39 58.53 58.60 58.50 58.50 2.7K
10:40 58.50 58.51 58.50 58.51 1.3K
10:41 58.51 58.51 58.51 58.51 0.3K
10:42 58.51 58.51 58.51 58.51 0.6K
10:43 58.51 58.51 58.51 58.51 1.1K
10:44 58.52 58.52 58.52 58.52 1.1K
10:45 58.52 58.52 58.52 58.52 0.0K
10:46 58.52 58.52 58.52 58.52 0.1K
10:47 58.52 58.52 58.52 58.52 0.0K
10:48 58.52 58.52 58.52 58.52 0.0K
10:49 58.52 58.52 58.52 58.52 0.1K
10:50 58.52 58.52 58.52 58.52 0.1K
10:51 58.52 58.52 58.52 58.52 0.2K
10:52 58.48 58.48 58.48 58.48 0.1K
10:53 58.48 58.48 58.42 58.42 0.7K
10:54 58.42 58.42 58.40 58.40 0.4K
10:55 58.40 58.40 58.40 58.40 0.2K
10:56 58.40 58.40 58.40 58.40 1.0K
10:57 58.40 58.40 58.40 58.40 0.0K
10:58 58.40 58.40 58.40 58.40 0.1K
10:59 58.40 58.41 58.40 58.41 2.2K
11:00 58.41 58.41 58.41 58.41 0.0K
11:01 58.41 58.41 58.41 58.41 0.8K
11:02 58.41 58.41 58.41 58.41 0.0K
11:03 58.41 58.41 58.41 58.41 0.1K
11:04 58.41 58.51 58.41 58.51 0.1K
11:05 58.51 58.51 58.51 58.51 0.0K
11:06 58.51 58.51 58.51 58.51 0.1K
11:07 58.51 58.51 58.51 58.51 0.0K
11:08 58.53 58.53 58.53 58.53 0.2K
11:09 58.53 58.53 58.53 58.53 0.1K
11:10 58.53 58.53 58.53 58.53 0.0K
11:11 58.53 58.53 58.53 58.53 0.1K
11:12 58.53 58.53 58.53 58.53 0.0K
11:13 58.53 58.53 58.53 58.53 0.1K
11:14 58.53 58.53 58.53 58.53 0.2K
11:15 58.53 58.53 58.53 58.53 0.0K
11:16 58.53 58.53 58.53 58.53 0.2K
11:17 58.63 58.63 58.63 58.63 0.3K
11:18 58.63 58.63 58.63 58.63 0.0K
11:19 58.63 58.63 58.63 58.63 0.1K
11:20 58.63 58.63 58.52 58.52 0.2K
11:21 58.52 58.62 58.52 58.62 0.4K
11:22 58.62 58.62 58.50 58.50 2.0K
11:23 58.50 58.63 58.50 58.63 0.1K
11:24 58.63 58.63 58.63 58.63 0.2K
11:25 58.63 58.63 58.62 58.62 0.1K
11:26 58.62 58.62 58.62 58.62 0.1K
11:27 58.62 58.62 58.51 58.60 0.4K
11:28 58.60 58.62 58.60 58.62 2.3K
11:29 58.62 58.62 58.50 58.50 8.3K
11:30 58.50 58.50 58.50 58.50 0.0K
11:31 58.50 58.50 58.50 58.50 0.2K
11:32 58.50 58.50 58.50 58.50 0.1K
11:33 58.50 58.50 58.50 58.50 0.2K
11:34 58.50 58.50 58.50 58.50 0.1K
11:35 58.50 58.50 58.50 58.50 0.2K
11:36 58.50 58.53 58.50 58.53 0.3K
11:37 58.63 58.65 58.63 58.65 1.7K
11:38 58.65 58.65 58.65 58.65 0.2K
11:39 58.65 58.65 58.65 58.65 0.0K
11:40 58.65 58.65 58.65 58.65 0.0K
11:41 58.65 58.75 58.65 58.75 0.3K
11:42 58.75 58.75 58.75 58.75 0.3K
11:43 58.90 58.90 58.90 58.90 0.6K
11:44 58.90 58.90 58.87 58.87 0.3K
11:45 58.87 58.87 58.87 58.87 0.1K
11:46 58.87 58.87 58.76 58.76 1.3K
11:47 58.76 58.76 58.76 58.76 0.1K
11:48 58.76 58.76 58.76 58.76 0.0K
11:49 58.76 58.76 58.76 58.76 0.0K
11:50 58.76 58.76 58.76 58.76 0.1K
11:51 58.76 58.76 58.76 58.76 0.0K
11:52 58.76 58.76 58.76 58.76 0.1K
11:53 58.76 58.76 58.76 58.76 0.2K
11:54 58.76 58.76 58.76 58.76 0.0K
11:55 58.76 58.76 58.76 58.76 0.1K
11:56 58.76 58.82 58.76 58.82 1.2K
11:57 58.82 58.82 58.82 58.82 0.0K
11:58 58.85 58.85 58.85 58.85 0.7K
11:59 58.85 58.85 58.85 58.85 0.0K
12:00 58.85 58.85 58.85 58.85 0.0K
12:01 58.85 58.85 58.85 58.85 0.1K
12:02 58.85 58.85 58.85 58.85 0.0K
12:03 58.85 58.85 58.85 58.85 0.1K
12:04 58.85 58.85 58.85 58.85 0.1K
12:05 58.85 58.85 58.85 58.85 0.1K
12:06 58.85 58.85 58.85 58.85 0.0K
12:07 58.85 58.85 58.85 58.85 0.2K
12:08 58.85 58.85 58.85 58.85 0.1K
12:09 58.85 58.85 58.75 58.75 0.2K
12:10 58.75 58.75 58.75 58.75 0.1K
12:11 58.75 58.75 58.75 58.75 0.1K
12:12 58.75 58.81 58.75 58.81 1.2K
12:13 58.81 58.81 58.81 58.81 0.1K
12:14 58.81 58.92 58.81 58.92 0.3K
12:15 58.92 58.93 58.92 58.93 0.2K
12:16 58.93 58.93 58.93 58.93 0.1K
12:17 58.93 58.96 58.93 58.96 0.7K
12:18 58.96 58.96 58.96 58.96 0.5K
12:19 58.96 58.96 58.96 58.96 0.1K
12:20 58.96 58.96 58.96 58.96 0.2K
12:21 58.96 58.96 58.96 58.96 0.0K
12:22 58.96 58.96 58.84 58.84 1.4K
12:23 58.84 58.84 58.84 58.84 0.0K
12:24 58.84 58.84 58.84 58.84 0.2K
12:25 58.84 58.84 58.84 58.84 0.1K
12:26 58.84 58.84 58.84 58.84 0.2K
12:27 58.84 58.90 58.84 58.90 1.2K
12:28 58.90 58.90 58.90 58.90 0.0K
12:29 58.90 58.90 58.90 58.90 0.0K
12:30 58.90 58.90 58.90 58.90 0.0K
12:31 58.90 58.90 58.90 58.90 0.1K
12:32 58.90 58.95 58.90 58.95 0.1K
12:33 58.95 58.95 58.95 58.95 0.1K
12:34 58.95 58.95 58.95 58.95 0.2K
12:35 58.95 58.95 58.95 58.95 0.1K
12:36 58.95 58.95 58.95 58.95 0.2K
12:37 58.95 58.95 58.95 58.95 0.0K
12:38 58.95 58.95 58.95 58.95 0.1K
12:39 58.95 58.95 58.95 58.95 0.0K
12:40 58.95 58.95 58.95 58.95 0.0K
12:41 58.95 59.03 58.95 59.01 1.7K
12:42 59.01 59.01 58.98 58.98 0.6K
12:43 58.98 58.98 58.98 58.98 0.0K
12:44 58.98 58.98 58.98 58.98 0.0K
12:45 58.98 58.98 58.98 58.98 0.0K
12:46 58.98 58.98 58.98 58.98 0.1K
12:47 58.98 58.98 58.98 58.98 0.0K
12:48 58.98 58.98 58.98 58.98 0.1K
12:49 58.98 58.98 58.98 58.98 0.1K
12:50 58.98 58.98 58.98 58.98 0.1K
12:51 58.98 58.98 58.98 58.98 0.0K
12:52 59.08 59.08 59.08 59.08 0.6K
12:53 59.08 59.08 59.08 59.08 0.0K
12:54 59.08 59.08 59.08 59.08 0.1K
12:55 59.08 59.08 59.08 59.08 0.0K
12:56 59.08 59.15 59.08 59.15 1.6K
12:57 59.15 59.15 59.15 59.15 0.1K
12:58 59.15 59.15 59.15 59.15 0.1K
12:59 59.10 59.10 59.10 59.10 0.7K
13:00 59.10 59.10 59.10 59.10 0.1K
13:01 59.10 59.10 59.08 59.08 0.2K
13:02 59.08 59.14 59.08 59.14 0.3K
13:03 59.14 59.14 59.14 59.14 0.2K
13:04 59.14 59.14 59.14 59.14 0.1K
13:05 59.14 59.14 59.14 59.14 0.0K
13:06 59.14 59.14 59.14 59.14 0.0K
13:07 59.14 59.14 59.14 59.14 0.1K
13:08 59.14 59.14 59.12 59.12 0.2K
13:09 59.12 59.12 59.12 59.12 0.0K
13:10 59.12 59.12 59.12 59.12 0.0K
13:11 59.12 59.12 59.12 59.12 0.1K
13:12 59.12 59.12 59.08 59.08 2.3K
13:13 59.08 59.11 59.08 59.11 2.4K
13:14 59.11 59.11 59.11 59.11 1.0K
13:15 59.11 59.11 59.11 59.11 0.3K
13:16 59.11 59.11 59.11 59.11 0.0K
13:17 59.11 59.11 59.11 59.11 0.0K
13:18 59.11 59.11 59.11 59.11 0.1K
13:19 59.11 59.11 59.11 59.11 0.0K
13:20 59.11 59.11 59.11 59.11 0.1K
13:21 59.11 59.11 59.11 59.11 0.3K
13:22 59.11 59.11 59.11 59.11 0.2K
13:23 59.12 59.12 59.12 59.12 0.6K
13:24 59.12 59.12 59.12 59.12 0.1K
13:25 59.12 59.12 59.12 59.12 2.5K
13:26 59.12 59.12 59.12 59.12 0.6K
13:27 59.12 59.12 59.12 59.12 0.1K
13:28 59.12 59.12 59.12 59.12 0.1K
13:29 59.12 59.12 59.12 59.12 0.0K
13:30 59.12 59.12 59.12 59.12 0.1K
13:31 59.12 59.12 59.12 59.12 0.1K
13:32 59.12 59.12 59.12 59.12 0.2K
13:33 59.12 59.12 59.12 59.12 0.3K
13:34 59.12 59.12 59.12 59.12 0.1K
13:35 59.21 59.21 59.21 59.21 0.2K
13:36 59.20 59.20 59.14 59.14 2.7K
13:37 59.14 59.14 59.14 59.14 0.0K
13:38 59.14 59.14 59.14 59.14 0.1K
13:39 59.14 59.14 59.14 59.14 0.0K
13:40 59.14 59.14 59.14 59.14 0.2K
13:41 59.14 59.14 59.14 59.14 0.0K
13:42 59.14 59.18 59.14 59.18 1.3K
13:43 59.18 59.18 59.18 59.18 0.3K
13:44 59.23 59.23 59.22 59.22 0.8K
13:45 59.22 59.22 59.22 59.22 0.1K
13:46 59.22 59.26 59.22 59.26 0.4K
13:47 59.26 59.26 59.26 59.26 0.1K
13:48 59.26 59.26 59.26 59.26 0.0K
13:49 59.26 59.26 59.26 59.26 0.1K
13:50 59.26 59.31 59.26 59.31 0.2K
13:51 59.31 59.31 59.31 59.31 0.2K
13:52 59.31 59.31 59.31 59.31 0.4K
13:53 59.31 59.31 59.31 59.31 0.1K
13:54 59.31 59.31 59.31 59.31 0.1K
13:55 59.31 59.31 59.31 59.31 0.1K
13:56 59.31 59.31 59.31 59.31 0.2K
13:57 59.31 59.37 59.31 59.37 0.2K
13:58 59.37 59.37 59.37 59.37 0.1K
13:59 59.37 59.37 59.37 59.37 0.0K
14:00 59.37 59.38 59.37 59.38 0.3K
14:01 59.38 59.38 59.36 59.36 1.6K
14:02 59.36 59.41 59.36 59.41 2.1K
14:03 59.36 59.42 59.36 59.40 3.4K
14:04 59.42 59.53 59.42 59.53 7.3K
14:05 59.53 59.53 59.48 59.51 4.3K
14:06 59.50 59.66 59.50 59.66 3.8K
14:07 59.66 59.66 59.59 59.59 0.3K
14:08 59.59 59.59 59.59 59.59 1.0K
14:09 59.55 59.55 59.55 59.55 0.4K
14:10 59.55 59.55 59.55 59.55 0.2K
14:11 59.57 59.65 59.57 59.65 1.9K
14:12 59.65 59.65 59.61 59.61 1.9K
14:13 59.61 59.61 59.61 59.61 0.0K
14:14 59.61 59.62 59.61 59.62 0.8K
14:15 59.64 59.71 59.64 59.71 0.3K
14:16 59.71 59.71 59.64 59.64 0.3K
14:17 59.64 59.64 59.64 59.64 0.7K
14:18 59.64 59.64 59.57 59.57 0.2K
14:19 59.53 59.53 59.53 59.53 1.0K
14:20 59.53 59.53 59.53 59.53 0.1K
14:21 59.47 59.47 59.47 59.47 0.4K
14:22 59.47 59.47 59.47 59.47 0.0K
14:23 59.47 59.47 59.47 59.47 0.1K
14:24 59.47 59.47 59.46 59.46 0.2K
14:25 59.46 59.46 59.46 59.46 0.2K
14:26 59.46 59.46 59.46 59.46 0.1K
14:27 59.46 59.46 59.46 59.46 0.0K
14:28 59.46 59.46 59.46 59.46 0.1K
14:29 59.51 59.52 59.51 59.52 0.8K
14:30 59.52 59.52 59.52 59.52 0.6K
14:31 59.52 59.52 59.52 59.52 0.0K
14:32 59.52 59.52 59.49 59.49 0.8K
14:33 59.49 59.49 59.40 59.43 1.9K
14:34 59.43 59.43 59.42 59.42 0.3K
14:35 59.42 59.42 59.42 59.42 0.1K
14:36 59.42 59.42 59.42 59.42 0.1K
14:37 59.42 59.42 59.39 59.39 0.2K
14:38 59.39 59.39 59.35 59.35 0.4K
14:39 59.35 59.35 59.35 59.35 0.0K
14:40 59.35 59.35 59.35 59.35 0.2K
14:41 59.35 59.35 59.35 59.35 0.0K
14:42 59.35 59.35 59.35 59.35 0.2K
14:43 59.35 59.35 59.35 59.35 0.1K
14:44 59.36 59.36 59.36 59.36 0.6K
14:45 59.36 59.36 59.36 59.36 0.1K
14:46 59.36 59.36 59.36 59.36 0.4K
14:47 59.36 59.36 59.36 59.36 0.0K
14:48 59.36 59.36 59.36 59.36 0.0K
14:49 59.36 59.36 59.36 59.36 0.0K
14:50 59.36 59.36 59.36 59.36 1.4K
14:51 59.35 59.35 59.35 59.35 1.7K
14:52 59.35 59.35 59.35 59.35 0.0K
14:53 59.35 59.35 59.35 59.35 0.0K
14:54 59.35 59.35 59.35 59.35 0.1K
14:55 59.35 59.35 59.35 59.35 0.2K
14:56 59.35 59.35 59.35 59.35 0.2K
14:57 59.39 59.44 59.39 59.44 2.1K
14:58 59.47 59.47 59.47 59.47 0.8K
14:59 59.47 59.50 59.47 59.50 0.1K
15:00 59.50 59.50 59.50 59.50 0.6K
15:01 59.50 59.51 59.50 59.51 2.1K
15:02 59.51 59.51 59.51 59.51 1.6K
15:03 59.51 59.51 59.51 59.51 0.1K
15:04 59.51 59.51 59.51 59.51 0.0K
15:05 59.51 59.51 59.49 59.49 0.3K
15:06 59.49 59.49 59.48 59.48 0.4K
15:07 59.48 59.48 59.48 59.48 0.0K
15:08 59.48 59.48 59.46 59.48 0.5K
15:09 59.48 59.49 59.48 59.49 1.6K
15:10 59.49 59.49 59.47 59.47 0.5K
15:11 59.47 59.47 59.42 59.42 0.6K
15:12 59.42 59.42 59.41 59.41 0.1K
15:13 59.41 59.41 59.41 59.41 0.0K
15:14 59.41 59.42 59.41 59.42 0.4K
15:15 59.42 59.42 59.42 59.42 0.0K
15:16 59.42 59.42 59.35 59.35 1.2K
15:17 59.34 59.34 59.34 59.34 0.4K
15:18 59.27 59.27 59.27 59.27 0.1K
15:19 59.27 59.34 59.27 59.34 0.2K
15:20 59.34 59.34 59.34 59.34 0.3K
15:21 59.34 59.34 59.27 59.27 0.7K
15:22 59.27 59.33 59.27 59.32 3.2K
15:23 59.32 59.32 59.32 59.32 0.0K
15:24 59.32 59.32 59.32 59.32 0.0K
15:25 59.32 59.34 59.32 59.34 0.9K
15:26 59.34 59.34 59.34 59.34 0.3K
15:27 59.34 59.34 59.29 59.29 0.3K
15:28 59.29 59.29 59.29 59.29 0.1K
15:29 59.28 59.28 59.28 59.28 0.2K
15:30 59.28 59.28 59.28 59.28 0.1K
15:31 59.28 59.29 59.28 59.29 0.3K
15:32 59.28 59.29 59.24 59.24 0.5K
15:33 59.24 59.29 59.24 59.29 0.6K
15:34 59.29 59.32 59.27 59.32 1.3K
15:35 59.32 59.32 59.31 59.31 0.3K
15:36 59.31 59.31 59.31 59.31 0.5K
15:37 59.31 59.31 59.31 59.31 0.5K
15:38 59.31 59.33 59.31 59.31 3.9K
15:39 59.28 59.28 59.28 59.28 0.3K
15:40 59.28 59.28 59.24 59.24 0.2K
15:41 59.24 59.25 59.24 59.25 0.8K
15:42 59.25 59.25 59.25 59.25 0.0K
15:43 59.25 59.25 59.25 59.25 0.8K
15:44 59.25 59.25 59.25 59.25 0.5K
15:45 59.25 59.25 59.20 59.20 0.8K
15:46 59.20 59.24 59.20 59.24 2.1K
15:47 59.24 59.28 59.24 59.28 0.8K
15:48 59.28 59.28 59.28 59.28 2.2K
15:49 59.28 59.28 59.28 59.28 0.3K
15:50 59.27 59.27 59.27 59.27 1.8K
15:51 59.27 59.27 59.26 59.26 0.7K
15:52 59.26 59.31 59.26 59.31 1.5K
15:53 59.31 59.31 59.31 59.31 0.3K
15:54 59.31 59.31 59.31 59.31 4.2K
15:55 59.31 59.31 59.20 59.20 3.5K
15:56 59.22 59.22 59.17 59.17 7.1K
15:57 59.14 59.16 59.14 59.16 2.9K
15:58 59.14 59.14 59.05 59.05 4.4K
15:59 59.10 59.11 59.08 59.11 5.1K
16:00 59.13 59.14 59.11 59.11 87.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available