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 59.64 60.00 59.64 59.64 11.9K
09:32 59.60 59.60 59.60 59.60 0.3K
09:33 59.60 59.60 59.60 59.60 0.0K
09:34 59.60 59.76 59.60 59.76 0.3K
09:35 59.76 59.76 59.76 59.76 0.0K
09:36 59.76 59.76 59.76 59.76 0.0K
09:37 59.76 59.76 59.76 59.76 0.0K
09:38 59.44 59.44 59.44 59.44 0.7K
09:39 59.44 59.44 59.44 59.44 0.0K
09:40 59.44 59.44 59.44 59.44 0.0K
09:41 59.44 59.44 59.44 59.44 0.0K
09:42 59.44 59.44 59.44 59.44 0.1K
09:43 59.44 59.44 59.44 59.44 0.0K
09:44 59.44 59.44 59.44 59.44 0.0K
09:45 59.44 59.44 59.44 59.44 0.0K
09:46 59.44 59.98 59.44 59.98 0.2K
09:47 59.98 59.98 59.98 59.98 0.0K
09:48 59.74 59.74 59.74 59.74 0.4K
09:49 59.74 59.74 59.74 59.74 0.0K
09:50 59.74 59.74 59.74 59.74 0.4K
09:51 59.74 59.74 59.74 59.74 0.1K
09:52 59.74 59.74 59.74 59.74 0.1K
09:53 59.74 59.74 59.74 59.74 0.1K
09:54 59.52 59.52 59.52 59.52 1.0K
09:55 59.52 59.52 59.13 59.13 2.5K
09:56 59.13 59.52 59.13 59.52 1.1K
09:57 59.52 59.52 59.52 59.52 0.1K
09:58 59.47 59.47 59.47 59.47 0.1K
09:59 59.47 59.47 59.47 59.47 0.0K
10:00 59.47 59.47 59.47 59.47 0.4K
10:01 59.47 59.47 59.47 59.47 0.0K
10:02 59.47 59.47 59.47 59.47 0.1K
10:03 59.47 59.47 59.47 59.47 0.0K
10:04 59.47 59.47 59.47 59.47 0.0K
10:05 59.47 59.47 59.47 59.47 0.1K
10:06 59.47 59.47 59.47 59.47 0.0K
10:07 59.47 59.47 59.47 59.47 0.1K
10:08 59.47 59.47 59.47 59.47 0.0K
10:09 59.47 59.47 59.47 59.47 0.0K
10:10 59.47 59.47 59.47 59.47 0.0K
10:11 59.47 59.47 59.47 59.47 0.2K
10:12 59.47 59.47 59.47 59.47 0.2K
10:13 59.47 59.47 59.47 59.47 0.0K
10:14 59.51 59.51 59.45 59.45 2.2K
10:15 59.45 59.45 59.44 59.44 0.2K
10:16 59.44 59.44 59.44 59.44 0.0K
10:17 59.44 59.44 59.44 59.44 0.0K
10:18 59.44 59.44 59.44 59.44 0.2K
10:19 59.44 59.44 59.44 59.44 0.1K
10:20 59.44 59.44 59.44 59.44 0.4K
10:21 59.44 59.60 59.44 59.60 1.3K
10:22 59.60 59.60 59.57 59.57 0.8K
10:23 59.57 59.57 59.57 59.57 0.2K
10:24 59.57 59.58 59.57 59.58 0.5K
10:25 59.60 59.62 59.60 59.62 0.5K
10:26 59.62 59.62 59.60 59.60 0.1K
10:27 59.60 59.60 59.60 59.60 0.0K
10:28 59.60 59.60 59.60 59.60 0.0K
10:29 59.60 59.60 59.60 59.60 0.5K
10:30 59.60 59.60 59.60 59.60 0.0K
10:31 59.60 59.60 59.60 59.60 0.0K
10:32 59.60 59.60 59.60 59.60 0.0K
10:33 59.68 59.70 59.68 59.68 0.5K
10:34 59.69 59.69 59.69 59.69 0.1K
10:35 59.69 59.69 59.69 59.69 0.1K
10:36 59.71 59.71 59.67 59.67 1.2K
10:37 59.67 59.67 59.67 59.67 0.3K
10:38 59.67 59.67 59.67 59.67 0.0K
10:39 59.67 59.67 59.67 59.67 0.0K
10:40 59.67 59.67 59.67 59.67 0.0K
10:41 59.67 59.67 59.67 59.67 0.1K
10:42 59.67 59.67 59.67 59.67 0.1K
10:43 59.67 59.67 59.67 59.67 0.0K
10:44 59.67 59.67 59.61 59.62 1.7K
10:45 59.62 59.62 59.62 59.62 0.1K
10:46 59.65 59.65 59.65 59.65 0.2K
10:47 59.65 59.65 59.58 59.58 1.3K
10:48 59.58 59.58 59.58 59.58 0.2K
10:49 59.58 59.60 59.58 59.60 0.2K
10:50 59.60 59.60 59.60 59.60 0.1K
10:51 59.60 59.60 59.60 59.60 0.1K
10:52 59.60 59.61 59.60 59.61 0.3K
10:53 59.61 59.61 59.61 59.61 0.3K
10:54 59.61 59.61 59.61 59.61 0.0K
10:55 59.61 59.61 59.61 59.61 0.2K
10:56 59.61 59.65 59.61 59.65 1.0K
10:57 59.65 59.68 59.65 59.68 0.2K
10:58 59.68 59.68 59.68 59.68 0.0K
10:59 59.68 59.68 59.61 59.61 0.9K
11:00 59.63 59.63 59.63 59.63 0.2K
11:01 59.63 59.63 59.63 59.63 0.1K
11:02 59.63 59.63 59.63 59.63 0.0K
11:03 59.63 59.63 59.63 59.63 0.0K
11:04 59.63 59.63 59.63 59.63 0.0K
11:05 59.63 59.63 59.63 59.63 0.0K
11:06 59.63 59.66 59.63 59.66 0.6K
11:07 59.66 59.66 59.66 59.66 0.1K
11:08 59.66 59.66 59.66 59.66 0.1K
11:09 59.66 59.66 59.66 59.66 0.4K
11:10 59.66 59.66 59.66 59.66 0.0K
11:11 59.55 59.55 59.55 59.55 2.1K
11:12 59.55 59.55 59.55 59.55 0.0K
11:13 59.55 59.60 59.55 59.60 0.1K
11:14 59.51 59.51 59.51 59.51 12.1K
11:15 59.51 59.57 59.51 59.57 1.1K
11:16 59.57 59.57 59.57 59.57 0.0K
11:17 59.57 59.57 59.57 59.57 0.1K
11:18 59.57 59.57 59.57 59.57 0.1K
11:19 59.57 59.57 59.57 59.57 0.0K
11:20 59.57 59.57 59.57 59.57 0.1K
11:21 59.67 59.67 59.67 59.67 0.5K
11:22 59.67 59.67 59.67 59.67 0.1K
11:23 59.62 59.62 59.62 59.62 0.4K
11:24 59.62 59.62 59.62 59.62 0.0K
11:25 59.62 59.62 59.62 59.62 0.1K
11:26 59.62 59.62 59.62 59.62 1.1K
11:27 59.73 59.73 59.70 59.70 7.4K
11:28 59.70 59.70 59.70 59.70 0.1K
11:29 59.70 59.70 59.70 59.70 0.2K
11:30 59.70 59.74 59.69 59.74 0.3K
11:31 59.74 59.74 59.74 59.74 0.0K
11:32 59.74 59.74 59.74 59.74 0.1K
11:33 59.74 59.74 59.74 59.74 0.1K
11:34 59.74 59.74 59.73 59.73 0.2K
11:35 59.73 59.74 59.69 59.69 0.4K
11:36 59.69 59.69 59.64 59.64 2.2K
11:37 59.64 59.64 59.64 59.64 0.1K
11:38 59.64 59.64 59.64 59.64 0.0K
11:39 59.64 59.73 59.64 59.73 1.3K
11:40 59.73 59.73 59.73 59.73 0.2K
11:41 59.73 59.81 59.73 59.81 0.2K
11:42 59.81 59.81 59.81 59.81 0.0K
11:43 59.81 59.81 59.81 59.81 0.0K
11:44 59.81 59.81 59.81 59.81 0.0K
11:45 59.81 59.81 59.78 59.78 0.1K
11:46 59.78 59.78 59.78 59.78 0.6K
11:47 59.78 59.78 59.78 59.78 0.1K
11:48 59.78 59.78 59.78 59.78 0.0K
11:49 59.78 59.78 59.77 59.77 0.2K
11:50 59.77 59.77 59.77 59.77 0.4K
11:51 59.77 59.77 59.77 59.77 0.1K
11:52 59.77 59.77 59.77 59.77 7.7K
11:53 59.77 59.77 59.77 59.77 0.2K
11:54 59.77 59.79 59.77 59.79 0.9K
11:55 59.79 59.79 59.79 59.79 0.0K
11:56 59.79 59.79 59.79 59.79 0.3K
11:57 59.79 59.79 59.78 59.78 0.3K
11:58 59.78 59.78 59.78 59.78 0.9K
11:59 59.78 59.78 59.78 59.78 0.1K
12:00 59.75 59.75 59.75 59.75 0.9K
12:01 59.75 59.75 59.75 59.75 0.0K
12:02 59.75 59.75 59.75 59.75 0.1K
12:03 59.75 59.75 59.75 59.75 0.0K
12:04 59.75 59.85 59.75 59.85 0.5K
12:05 59.85 59.85 59.80 59.80 1.4K
12:06 59.80 59.80 59.74 59.74 0.3K
12:07 59.74 59.74 59.69 59.69 0.8K
12:08 59.69 59.69 59.64 59.64 0.7K
12:09 59.64 59.64 59.64 59.64 0.1K
12:10 59.64 59.64 59.64 59.64 0.1K
12:11 59.64 59.64 59.64 59.64 0.0K
12:12 59.59 59.59 59.59 59.59 0.9K
12:13 59.59 59.59 59.59 59.59 0.2K
12:14 59.59 59.59 59.59 59.59 0.3K
12:15 59.59 59.59 59.59 59.59 0.2K
12:16 59.59 59.59 59.58 59.58 0.3K
12:17 59.58 59.58 59.58 59.58 0.0K
12:18 59.58 59.58 59.58 59.58 0.0K
12:19 59.58 59.58 59.58 59.58 0.1K
12:20 59.58 59.58 59.50 59.50 5.2K
12:21 59.50 59.50 59.50 59.50 0.2K
12:22 59.50 59.50 59.50 59.50 1.9K
12:23 59.50 59.50 59.50 59.50 1.7K
12:24 59.50 59.51 59.50 59.51 0.5K
12:25 59.51 59.51 59.51 59.51 0.5K
12:26 59.51 59.55 59.51 59.55 0.2K
12:27 59.55 59.55 59.55 59.55 0.2K
12:28 59.51 59.51 59.51 59.51 0.4K
12:29 59.51 59.55 59.50 59.51 2.5K
12:30 59.51 59.51 59.51 59.51 0.9K
12:31 59.63 59.63 59.63 59.63 0.2K
12:32 59.63 59.68 59.63 59.68 2.5K
12:33 59.65 59.65 59.59 59.59 1.4K
12:34 59.57 59.57 59.53 59.53 1.1K
12:35 59.53 59.53 59.52 59.52 0.2K
12:36 59.52 59.52 59.48 59.48 4.2K
12:37 59.48 59.48 59.48 59.48 0.1K
12:38 59.48 59.48 59.48 59.48 0.0K
12:39 59.48 59.48 59.48 59.48 0.0K
12:40 59.48 59.48 59.48 59.48 0.0K
12:41 59.48 59.48 59.48 59.48 0.0K
12:42 59.48 59.48 59.48 59.48 0.0K
12:43 59.48 59.48 59.48 59.48 0.1K
12:44 59.48 59.48 59.48 59.48 0.4K
12:45 59.48 59.52 59.48 59.52 0.5K
12:46 59.52 59.56 59.52 59.56 0.2K
12:47 59.56 59.56 59.52 59.52 0.3K
12:48 59.52 59.52 59.52 59.52 0.0K
12:49 59.52 59.52 59.50 59.50 3.6K
12:50 59.50 59.50 59.50 59.50 20.3K
12:51 59.50 59.50 59.49 59.49 0.3K
12:52 59.49 59.49 59.49 59.49 0.4K
12:53 59.49 59.51 59.49 59.50 4.3K
12:54 59.50 59.50 59.48 59.48 0.3K
12:55 59.48 59.48 59.48 59.48 0.1K
12:56 59.48 59.48 59.48 59.48 0.0K
12:57 59.48 59.48 59.48 59.48 0.0K
12:58 59.48 59.48 59.48 59.48 0.1K
12:59 59.48 59.48 59.48 59.48 0.1K
13:00 59.48 59.48 59.48 59.48 0.6K
13:01 59.48 59.48 59.48 59.48 0.1K
13:02 59.48 59.56 59.48 59.56 0.2K
13:03 59.56 59.56 59.56 59.56 0.9K
13:04 59.56 59.56 59.56 59.56 0.0K
13:05 59.59 59.59 59.58 59.58 1.1K
13:06 59.58 59.58 59.50 59.50 1.4K
13:07 59.51 59.51 59.51 59.51 0.2K
13:08 59.51 59.51 59.51 59.51 0.0K
13:09 59.51 59.55 59.51 59.55 0.4K
13:10 59.55 59.55 59.55 59.55 0.0K
13:11 59.55 59.55 59.55 59.55 0.0K
13:12 59.55 59.55 59.49 59.52 0.3K
13:13 59.52 59.52 59.52 59.52 0.1K
13:14 59.52 59.52 59.52 59.52 0.0K
13:15 59.52 59.52 59.52 59.52 0.0K
13:16 59.51 59.53 59.48 59.53 5.8K
13:17 59.53 59.53 59.53 59.53 0.2K
13:18 59.55 59.55 59.55 59.55 0.8K
13:19 59.55 59.55 59.55 59.55 0.1K
13:20 59.55 59.55 59.55 59.55 0.0K
13:21 59.55 59.55 59.55 59.55 0.0K
13:22 59.55 59.57 59.55 59.57 0.1K
13:23 59.57 59.57 59.57 59.57 0.0K
13:24 59.57 59.57 59.57 59.57 0.0K
13:25 59.57 59.57 59.57 59.57 0.2K
13:26 59.57 59.60 59.57 59.60 0.5K
13:27 59.60 59.60 59.60 59.60 0.2K
13:28 59.60 59.62 59.60 59.62 0.6K
13:29 59.65 59.65 59.65 59.65 0.1K
13:30 59.65 59.65 59.65 59.65 0.0K
13:31 59.65 59.65 59.65 59.65 0.0K
13:32 59.65 59.65 59.65 59.65 0.2K
13:33 59.67 59.67 59.63 59.63 0.6K
13:34 59.63 59.63 59.59 59.59 0.8K
13:35 59.59 59.59 59.59 59.59 0.0K
13:36 59.59 59.59 59.59 59.59 0.1K
13:37 59.59 59.59 59.59 59.59 0.0K
13:38 59.59 59.59 59.59 59.59 0.0K
13:39 59.57 59.57 59.57 59.57 1.8K
13:40 59.57 59.57 59.57 59.57 0.1K
13:41 59.57 59.57 59.57 59.57 0.0K
13:42 59.57 59.57 59.57 59.57 0.1K
13:43 59.57 59.57 59.49 59.54 2.6K
13:44 59.54 59.54 59.54 59.54 0.2K
13:45 59.54 59.54 59.54 59.54 0.1K
13:46 59.54 59.54 59.54 59.54 0.0K
13:47 59.54 59.54 59.54 59.54 0.1K
13:48 59.50 59.50 59.50 59.50 2.1K
13:49 59.50 59.50 59.50 59.50 1.3K
13:50 59.50 59.50 59.50 59.50 0.1K
13:51 59.50 59.50 59.50 59.50 0.3K
13:52 59.50 59.51 59.49 59.49 2.4K
13:53 59.49 59.49 59.48 59.48 3.0K
13:54 59.48 59.48 59.48 59.48 0.0K
13:55 59.48 59.48 59.48 59.48 0.1K
13:56 59.45 59.45 59.45 59.45 0.5K
13:57 59.45 59.45 59.42 59.42 0.7K
13:58 59.40 59.40 59.40 59.40 0.1K
13:59 59.39 59.39 59.39 59.39 0.6K
14:00 59.39 59.39 59.34 59.34 0.7K
14:01 59.31 59.31 59.31 59.31 0.4K
14:02 59.31 59.31 59.31 59.31 0.6K
14:03 59.25 59.25 59.24 59.24 1.7K
14:04 59.24 59.24 59.22 59.22 5.0K
14:05 59.22 59.22 59.17 59.17 1.1K
14:06 59.15 59.15 59.15 59.15 1.1K
14:07 59.15 59.19 59.15 59.19 0.5K
14:08 59.19 59.19 59.19 59.19 0.1K
14:09 59.19 59.19 59.19 59.19 0.0K
14:10 59.19 59.19 59.16 59.16 0.2K
14:11 59.16 59.16 59.16 59.16 1.0K
14:12 59.16 59.26 59.16 59.26 0.9K
14:13 59.25 59.25 59.25 59.25 0.8K
14:14 59.25 59.25 59.25 59.25 0.5K
14:15 59.25 59.32 59.18 59.18 2.0K
14:16 59.18 59.18 59.11 59.11 1.7K
14:17 59.11 59.11 59.11 59.11 0.4K
14:18 59.11 59.11 58.99 59.03 0.9K
14:19 59.03 59.03 59.03 59.03 0.0K
14:20 59.03 59.03 59.03 59.03 0.0K
14:21 59.03 59.03 59.03 59.03 0.1K
14:22 59.03 59.03 59.03 59.03 0.5K
14:23 59.03 59.03 59.03 59.03 0.0K
14:24 59.03 59.03 59.03 59.03 0.2K
14:25 59.03 59.03 59.03 59.03 0.4K
14:26 59.03 59.03 59.03 59.03 0.0K
14:27 59.03 59.03 59.03 59.03 0.2K
14:28 59.03 59.06 59.03 59.06 1.7K
14:29 59.06 59.06 59.06 59.06 0.2K
14:30 59.06 59.06 59.06 59.06 0.2K
14:31 59.01 59.01 59.00 59.00 1.2K
14:32 59.00 59.05 59.00 59.05 0.8K
14:33 59.05 59.10 59.05 59.10 0.6K
14:34 59.10 59.10 59.10 59.10 0.1K
14:35 59.10 59.10 59.10 59.10 0.0K
14:36 59.14 59.14 59.14 59.14 2.5K
14:37 59.14 59.14 59.14 59.14 0.2K
14:38 59.14 59.14 59.14 59.14 0.2K
14:39 59.14 59.14 59.14 59.14 0.1K
14:40 59.14 59.14 59.14 59.14 0.0K
14:41 59.14 59.14 59.14 59.14 0.1K
14:42 59.20 59.20 59.20 59.20 0.3K
14:43 59.21 59.21 59.21 59.21 0.1K
14:44 59.21 59.21 59.21 59.21 0.2K
14:45 59.21 59.21 59.21 59.21 0.0K
14:46 59.21 59.21 59.20 59.20 0.5K
14:47 59.20 59.20 59.20 59.20 0.1K
14:48 59.17 59.17 59.17 59.17 0.3K
14:49 59.17 59.22 59.17 59.22 0.5K
14:50 59.22 59.22 59.22 59.22 0.0K
14:51 59.22 59.22 59.22 59.22 0.1K
14:52 59.22 59.22 59.22 59.22 0.1K
14:53 59.22 59.24 59.18 59.18 5.0K
14:54 59.18 59.18 59.14 59.14 1.3K
14:55 59.14 59.14 59.14 59.14 0.3K
14:56 59.14 59.14 59.07 59.07 1.0K
14:57 59.07 59.07 59.07 59.07 0.2K
14:58 59.01 59.01 59.01 59.01 0.8K
14:59 59.01 59.04 59.01 59.04 0.4K
15:00 59.04 59.04 59.04 59.04 0.0K
15:01 59.04 59.04 59.03 59.03 1.5K
15:02 59.03 59.03 59.00 59.00 0.3K
15:03 59.00 59.00 59.00 59.00 0.7K
15:04 59.00 59.00 59.00 59.00 0.1K
15:05 59.00 59.00 59.00 59.00 0.0K
15:06 59.00 59.03 59.00 59.00 3.5K
15:07 59.00 59.00 59.00 59.00 2.6K
15:08 59.00 59.03 59.00 59.03 1.1K
15:09 59.01 59.01 59.01 59.01 0.2K
15:10 59.01 59.04 59.01 59.04 0.5K
15:11 59.04 59.04 59.00 59.00 1.1K
15:12 59.00 59.02 59.00 59.02 0.5K
15:13 59.02 59.02 59.02 59.02 0.0K
15:14 59.02 59.02 59.02 59.02 0.3K
15:15 59.02 59.02 59.00 59.00 0.1K
15:16 59.00 59.00 59.00 59.00 0.1K
15:17 59.00 59.00 58.96 58.96 7.5K
15:18 58.96 58.97 58.96 58.97 0.3K
15:19 58.93 58.93 58.90 58.90 1.4K
15:20 58.90 58.90 58.90 58.90 0.3K
15:21 58.90 58.90 58.90 58.90 0.2K
15:22 58.90 58.90 58.90 58.90 0.3K
15:23 58.90 58.91 58.90 58.91 1.0K
15:24 58.91 58.91 58.91 58.91 0.4K
15:25 58.91 58.91 58.91 58.91 0.0K
15:26 58.91 58.91 58.91 58.91 1.1K
15:27 58.91 58.95 58.91 58.95 3.8K
15:28 58.95 58.95 58.94 58.94 0.4K
15:29 58.94 58.96 58.94 58.96 0.4K
15:30 58.96 58.96 58.93 58.93 0.9K
15:31 58.95 58.95 58.93 58.93 0.8K
15:32 58.96 58.96 58.93 58.93 0.6K
15:33 58.93 58.94 58.88 58.88 11.2K
15:34 58.82 58.82 58.80 58.80 1.4K
15:35 58.79 58.79 58.79 58.79 0.6K
15:36 58.79 58.79 58.79 58.79 0.2K
15:37 58.79 58.79 58.75 58.75 1.0K
15:38 58.75 58.78 58.71 58.78 1.2K
15:39 58.78 58.78 58.73 58.73 2.5K
15:40 58.73 58.79 58.73 58.79 1.7K
15:41 58.77 58.77 58.77 58.77 1.2K
15:42 58.77 58.77 58.77 58.77 0.1K
15:43 58.77 58.77 58.76 58.76 1.2K
15:44 58.76 58.76 58.76 58.76 2.7K
15:45 58.76 58.81 58.76 58.81 1.3K
15:46 58.81 58.81 58.75 58.75 1.5K
15:47 58.75 58.75 58.71 58.72 1.0K
15:48 58.78 58.88 58.78 58.86 2.5K
15:49 58.86 58.88 58.86 58.88 1.3K
15:50 58.80 58.82 58.77 58.77 1.6K
15:51 58.77 58.77 58.77 58.77 1.2K
15:52 58.79 58.79 58.69 58.74 3.3K
15:53 58.74 58.78 58.74 58.78 1.0K
15:54 58.78 58.78 58.72 58.72 2.1K
15:55 58.67 58.68 58.67 58.68 1.1K
15:56 58.63 58.69 58.63 58.69 3.2K
15:57 58.69 58.71 58.69 58.71 4.0K
15:58 58.71 58.71 58.65 58.69 3.8K
15:59 58.64 58.64 58.60 58.60 5.2K
16:00 58.59 58.67 58.59 58.65 79.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available