Alarm.com Holdings

ALRM
🏛️ usa →
52.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 58.21 58.21 58.21 58.21 1.2K
09:31 58.21 58.65 58.21 58.21 1.1K
09:32 58.35 58.35 58.35 58.35 1.1K
09:33 58.21 58.35 58.21 58.35 0.7K
09:34 58.35 58.35 58.35 58.35 0.1K
09:35 58.35 58.35 58.35 58.35 0.0K
09:36 58.35 58.35 58.35 58.35 0.0K
09:37 58.35 58.35 58.35 58.35 0.1K
09:38 58.35 58.35 58.35 58.35 0.1K
09:39 58.53 58.65 58.53 58.65 2.8K
09:40 58.65 58.65 58.63 58.63 4.1K
09:41 58.43 58.52 58.43 58.52 0.3K
09:42 58.63 58.63 58.43 58.52 0.2K
09:43 58.52 58.52 58.52 58.52 0.0K
09:44 58.52 58.52 58.52 58.52 0.0K
09:45 58.42 58.42 58.42 58.42 1.1K
09:46 58.42 58.42 58.42 58.42 0.8K
09:47 58.42 58.42 58.42 58.42 0.1K
09:48 58.57 58.57 58.57 58.57 0.3K
09:49 58.42 58.57 58.42 58.57 0.4K
09:50 58.47 58.47 58.47 58.47 1.8K
09:51 58.57 58.57 58.47 58.47 1.8K
09:52 58.46 58.55 58.46 58.55 0.7K
09:53 58.44 58.44 58.44 58.44 0.2K
09:54 58.44 58.44 58.35 58.35 1.9K
09:55 58.44 58.44 58.35 58.35 1.9K
09:56 58.35 58.35 58.35 58.35 0.0K
09:57 58.35 58.35 58.18 58.18 0.8K
09:58 58.35 58.35 58.18 58.18 0.3K
09:59 58.18 58.18 58.18 58.18 0.2K
10:00 58.18 58.18 58.18 58.18 0.1K
10:01 58.18 58.18 58.18 58.18 0.0K
10:02 58.18 58.18 58.18 58.18 0.1K
10:03 58.36 58.36 58.36 58.35 0.3K
10:04 58.18 58.36 58.18 58.36 0.3K
10:05 58.36 58.36 58.36 58.36 0.0K
10:06 58.27 58.27 58.17 58.17 1.7K
10:07 58.25 58.25 58.25 58.25 0.6K
10:08 58.26 58.26 58.26 58.26 1.0K
10:09 58.25 58.26 58.25 58.26 0.6K
10:10 58.07 58.07 58.07 58.07 0.1K
10:11 58.26 58.26 58.07 58.07 0.1K
10:12 58.06 58.06 58.06 58.06 0.1K
10:13 58.03 58.03 58.03 58.03 0.2K
10:14 57.99 57.99 57.99 57.99 2.1K
10:15 58.03 58.03 57.99 57.99 1.1K
10:16 57.99 57.99 57.99 57.99 0.1K
10:17 57.91 57.91 57.91 57.91 1.6K
10:18 57.99 57.99 57.91 57.91 1.6K
10:19 57.91 57.91 57.91 57.91 0.2K
10:20 57.91 57.91 57.91 57.91 0.3K
10:21 57.89 57.89 57.89 57.89 1.8K
10:22 57.91 57.91 57.89 57.89 1.5K
10:23 57.89 57.89 57.89 57.89 0.2K
10:24 57.89 57.89 57.89 57.89 0.1K
10:25 57.84 57.84 57.84 57.84 0.9K
10:26 57.89 57.89 57.84 57.84 0.6K
10:27 57.84 57.84 57.84 57.84 0.0K
10:28 57.84 57.84 57.84 57.84 0.0K
10:29 57.84 57.84 57.84 57.84 0.1K
10:30 57.84 57.84 57.84 57.84 0.0K
10:31 57.84 57.84 57.84 57.84 0.1K
10:32 57.84 57.84 57.84 57.84 0.0K
10:33 57.84 57.84 57.84 57.84 0.0K
10:34 57.84 57.84 57.84 57.84 0.0K
10:35 57.84 57.84 57.84 57.84 0.0K
10:36 57.83 57.83 57.83 57.83 0.1K
10:37 57.87 57.87 57.87 57.87 0.8K
10:38 57.92 57.92 57.92 57.92 0.8K
10:39 57.83 57.83 57.83 57.83 0.5K
10:40 57.92 57.92 57.83 57.83 0.2K
10:41 57.89 57.89 57.89 57.89 1.6K
10:42 57.89 57.89 57.89 57.89 0.9K
10:43 57.89 57.89 57.89 57.89 0.4K
10:44 57.89 57.89 57.89 57.89 0.4K
10:45 57.88 57.88 57.88 57.88 0.7K
10:46 57.88 57.88 57.88 57.88 0.2K
10:47 57.83 57.83 57.83 57.83 0.1K
10:48 57.88 57.88 57.83 57.83 0.1K
10:49 57.83 57.83 57.83 57.83 1.2K
10:50 57.83 57.83 57.83 57.83 1.1K
10:51 57.83 57.83 57.83 57.83 0.1K
10:52 57.75 57.75 57.75 57.75 0.4K
10:53 57.84 57.84 57.84 57.84 1.5K
10:54 57.78 57.78 57.78 57.78 1.1K
10:55 57.84 57.84 57.78 57.78 0.9K
10:56 57.78 57.78 57.78 57.78 0.1K
10:57 57.83 57.83 57.82 57.82 2.1K
10:58 57.78 57.83 57.78 57.82 2.2K
10:59 57.82 57.82 57.82 57.82 0.5K
11:00 57.82 57.82 57.82 57.82 0.2K
11:01 57.82 57.82 57.82 57.82 0.0K
11:02 57.82 57.82 57.82 57.82 0.1K
11:03 57.88 57.88 57.83 57.83 3.2K
11:04 57.87 57.87 57.87 57.87 0.2K
11:05 57.91 57.91 57.91 57.91 1.4K
11:06 57.89 57.89 57.89 57.89 0.2K
11:07 57.79 57.79 57.78 57.78 1.5K
11:08 57.78 57.78 57.78 57.78 3.0K
11:09 57.78 57.78 57.78 57.78 0.2K
11:10 57.78 57.78 57.78 57.78 0.8K
11:11 57.78 57.78 57.78 57.78 0.3K
11:12 57.82 57.82 57.82 57.82 1.4K
11:13 57.78 57.82 57.78 57.82 0.8K
11:14 57.82 57.82 57.82 57.82 0.1K
11:15 57.82 57.82 57.82 57.82 0.0K
11:16 57.82 57.82 57.82 57.82 0.1K
11:17 57.82 57.82 57.82 57.82 0.0K
11:18 57.77 57.77 57.77 57.77 0.7K
11:19 57.82 57.82 57.77 57.77 0.5K
11:20 57.77 57.77 57.77 57.77 0.1K
11:21 57.77 57.77 57.77 57.77 0.1K
11:22 57.70 57.70 57.70 57.70 1.9K
11:23 57.77 57.77 57.70 57.70 1.7K
11:24 57.70 57.70 57.70 57.70 0.4K
11:25 57.65 57.65 57.65 57.65 0.1K
11:26 57.66 57.66 57.66 57.66 0.6K
11:27 57.65 57.66 57.65 57.66 0.1K
11:28 57.66 57.66 57.66 57.66 0.1K
11:29 57.76 57.76 57.76 57.76 0.4K
11:30 57.66 57.76 57.66 57.76 0.7K
11:31 57.78 57.78 57.78 57.78 0.5K
11:32 57.77 57.77 57.77 57.77 0.1K
11:33 57.76 57.76 57.71 57.71 1.3K
11:34 57.77 57.77 57.71 57.71 1.3K
11:35 57.71 57.71 57.71 57.71 0.0K
11:36 57.81 57.81 57.81 57.81 2.2K
11:37 57.81 57.81 57.81 57.81 1.0K
11:38 57.81 57.81 57.81 57.81 0.7K
11:39 57.82 57.82 57.82 57.82 0.8K
11:40 57.81 57.82 57.81 57.82 1.0K
11:41 57.93 57.93 57.93 57.93 0.7K
11:42 57.82 57.93 57.82 57.93 0.5K
11:43 57.93 57.93 57.93 57.93 0.0K
11:44 57.94 57.94 57.94 57.94 0.9K
11:45 57.92 57.92 57.92 57.92 1.0K
11:46 57.92 57.92 57.92 57.92 0.6K
11:47 57.92 57.92 57.92 57.92 0.1K
11:48 57.92 57.92 57.92 57.92 0.1K
11:49 57.92 57.92 57.92 57.92 0.0K
11:50 57.94 57.94 57.94 57.94 0.6K
11:51 57.92 57.94 57.92 57.94 0.2K
11:52 57.94 57.94 57.94 57.94 0.9K
11:53 57.94 57.94 57.94 57.94 0.2K
11:54 57.94 57.94 57.94 57.94 0.2K
11:55 57.94 57.94 57.94 57.94 0.1K
11:56 57.94 57.94 57.94 57.94 0.1K
11:57 57.94 57.94 57.94 57.94 0.0K
11:58 57.94 57.94 57.94 57.94 0.1K
11:59 57.94 57.94 57.94 57.94 0.1K
12:00 57.94 57.94 57.94 57.94 0.5K
12:01 57.98 57.98 57.98 57.98 0.3K
12:02 57.98 57.98 57.98 57.98 0.1K
12:03 57.95 57.95 57.95 57.95 1.5K
12:04 57.90 57.95 57.90 57.90 1.1K
12:05 57.95 57.95 57.90 57.90 0.9K
12:06 57.91 57.91 57.91 57.91 0.9K
12:07 57.90 57.91 57.90 57.91 0.2K
12:08 57.91 57.91 57.91 57.91 0.1K
12:09 57.91 57.91 57.91 57.91 0.0K
12:10 57.98 57.98 57.98 57.98 0.6K
12:11 57.91 57.98 57.91 57.98 0.6K
12:12 57.98 57.98 57.98 57.98 0.1K
12:13 57.98 57.98 57.98 57.98 0.1K
12:14 57.94 57.94 57.94 57.94 1.4K
12:15 57.90 57.90 57.90 57.90 1.2K
12:16 57.90 57.90 57.90 57.90 0.0K
12:17 57.90 57.90 57.90 57.90 0.2K
12:18 57.90 57.90 57.90 57.90 0.3K
12:19 57.87 57.87 57.82 57.82 1.7K
12:20 57.80 57.80 57.80 57.80 0.5K
12:21 57.82 57.82 57.80 57.80 0.5K
12:22 57.80 57.80 57.80 57.80 0.0K
12:23 57.69 57.71 57.69 57.71 2.3K
12:24 57.69 57.71 57.69 57.71 2.2K
12:25 57.72 57.72 57.72 57.72 0.2K
12:26 57.72 57.72 57.72 57.72 0.2K
12:27 57.77 57.78 57.77 57.78 1.0K
12:28 57.77 57.77 57.77 57.77 0.8K
12:29 57.77 57.77 57.77 57.77 0.1K
12:30 57.77 57.77 57.77 57.77 0.1K
12:31 57.76 57.76 57.76 57.76 2.6K
12:32 57.77 57.77 57.77 57.77 1.3K
12:33 57.77 57.77 57.77 57.77 0.2K
12:34 57.77 57.77 57.77 57.77 0.0K
12:35 57.77 57.77 57.77 57.77 0.5K
12:36 57.77 57.77 57.77 57.77 0.0K
12:37 57.77 57.77 57.77 57.77 0.1K
12:38 57.77 57.77 57.77 57.77 0.2K
12:39 57.77 57.77 57.77 57.77 0.3K
12:40 57.83 57.83 57.83 57.83 1.1K
12:41 57.77 57.83 57.77 57.83 0.5K
12:42 57.83 57.83 57.83 57.83 0.0K
12:43 57.83 57.83 57.83 57.83 0.1K
12:44 57.83 57.83 57.83 57.83 0.1K
12:45 57.83 57.83 57.83 57.83 0.2K
12:46 57.83 57.83 57.83 57.83 0.1K
12:47 57.83 57.83 57.83 57.83 0.7K
12:48 57.80 57.80 57.80 57.80 0.2K
12:49 57.79 57.79 57.79 57.79 1.2K
12:50 57.79 57.79 57.79 57.79 0.6K
12:51 57.81 57.81 57.81 57.81 1.1K
12:52 57.81 57.81 57.81 57.81 0.6K
12:53 57.81 57.81 57.81 57.81 0.1K
12:54 57.82 57.82 57.82 57.82 0.5K
12:55 57.81 57.82 57.81 57.82 0.5K
12:56 57.82 57.82 57.82 57.82 0.0K
12:57 57.82 57.82 57.82 57.82 0.0K
12:58 57.80 57.80 57.80 57.80 0.6K
12:59 57.80 57.80 57.80 57.80 0.5K
13:00 57.78 57.78 57.78 57.78 1.1K
13:01 57.80 57.80 57.78 57.78 0.2K
13:02 57.78 57.78 57.78 57.78 0.2K
13:03 57.78 57.78 57.78 57.78 0.6K
13:04 57.78 57.78 57.78 57.78 0.0K
13:05 57.78 57.78 57.78 57.78 0.1K
13:06 57.86 57.86 57.86 57.86 3.1K
13:07 57.78 57.86 57.78 57.86 1.6K
13:08 57.86 57.86 57.86 57.86 0.3K
13:09 57.86 57.86 57.86 57.86 0.3K
13:10 57.86 57.86 57.86 57.86 0.3K
13:11 57.86 57.86 57.86 57.86 0.1K
13:12 57.81 57.81 57.81 57.81 0.2K
13:13 57.86 57.86 57.81 57.81 0.3K
13:14 57.84 57.84 57.84 57.84 0.5K
13:15 57.81 57.81 57.81 57.81 0.2K
13:16 57.81 57.81 57.80 57.80 1.8K
13:17 57.81 57.81 57.80 57.80 1.2K
13:18 57.80 57.80 57.80 57.80 0.1K
13:19 57.80 57.80 57.80 57.80 0.1K
13:20 57.80 57.80 57.80 57.80 0.0K
13:21 57.80 57.80 57.80 57.80 0.0K
13:22 57.80 57.80 57.80 57.80 0.0K
13:23 57.80 57.80 57.80 57.80 0.1K
13:24 57.80 57.80 57.80 57.80 0.1K
13:25 57.80 57.80 57.80 57.80 0.1K
13:26 57.80 57.80 57.80 57.80 0.1K
13:27 57.80 57.80 57.80 57.80 0.0K
13:28 57.80 57.80 57.78 57.78 1.6K
13:29 57.80 57.80 57.78 57.78 1.5K
13:30 57.72 57.76 57.72 57.76 1.3K
13:31 57.72 57.76 57.72 57.76 1.2K
13:32 57.76 57.76 57.76 57.76 0.1K
13:33 57.76 57.76 57.76 57.76 0.3K
13:34 57.74 57.74 57.73 57.73 2.5K
13:35 57.74 57.74 57.73 57.73 1.7K
13:36 57.73 57.73 57.73 57.73 0.0K
13:37 57.73 57.73 57.73 57.73 0.0K
13:38 57.73 57.73 57.73 57.73 0.1K
13:39 57.73 57.73 57.73 57.73 0.2K
13:40 57.73 57.73 57.73 57.73 0.2K
13:41 57.73 57.73 57.73 57.73 0.1K
13:42 57.72 57.72 57.69 57.69 3.0K
13:43 57.73 57.73 57.72 57.72 0.2K
13:44 57.69 57.69 57.69 57.69 2.1K
13:45 57.69 57.69 57.69 57.69 0.3K
13:46 57.69 57.69 57.69 57.69 0.1K
13:47 57.69 57.69 57.69 57.69 0.0K
13:48 57.69 57.69 57.69 57.69 0.1K
13:49 57.69 57.69 57.69 57.69 0.1K
13:50 57.69 57.69 57.69 57.69 0.0K
13:51 57.72 57.72 57.72 57.72 1.3K
13:52 57.69 57.72 57.69 57.72 1.1K
13:53 57.72 57.72 57.72 57.72 0.1K
13:54 57.72 57.72 57.72 57.72 0.1K
13:55 57.72 57.72 57.72 57.72 0.0K
13:56 57.69 57.69 57.68 57.68 1.3K
13:57 57.69 57.69 57.68 57.68 1.1K
13:58 57.71 57.71 57.71 57.71 0.8K
13:59 57.68 57.71 57.68 57.71 0.2K
14:00 57.71 57.71 57.71 57.71 0.2K
14:01 57.71 57.71 57.71 57.71 0.1K
14:02 57.71 57.71 57.71 57.71 0.1K
14:03 57.71 57.71 57.71 57.71 0.1K
14:04 57.68 57.68 57.68 57.68 0.5K
14:05 57.68 57.68 57.68 57.68 0.3K
14:06 57.68 57.68 57.68 57.68 0.3K
14:07 57.68 57.68 57.68 57.68 0.0K
14:08 57.68 57.68 57.68 57.68 0.1K
14:09 57.71 57.71 57.71 57.71 3.9K
14:10 57.71 57.71 57.71 57.71 2.0K
14:11 57.71 57.71 57.71 57.71 0.1K
14:12 57.71 57.71 57.71 57.71 0.2K
14:13 57.71 57.71 57.71 57.71 0.2K
14:14 57.71 57.71 57.71 57.71 0.0K
14:15 57.71 57.71 57.71 57.71 0.1K
14:16 57.73 57.73 57.67 57.67 1.0K
14:17 57.71 57.73 57.67 57.67 0.7K
14:18 57.67 57.67 57.67 57.67 0.1K
14:19 57.67 57.67 57.67 57.67 0.1K
14:20 57.67 57.67 57.67 57.67 0.4K
14:21 57.67 57.67 57.67 57.67 0.4K
14:22 57.66 57.66 57.66 57.66 0.9K
14:23 57.67 57.67 57.66 57.66 0.7K
14:24 57.65 57.65 57.61 57.61 1.6K
14:25 57.66 57.66 57.61 57.61 0.8K
14:26 57.61 57.61 57.61 57.61 0.1K
14:27 57.61 57.61 57.61 57.61 0.1K
14:28 57.61 57.61 57.61 57.61 0.4K
14:29 57.61 57.61 57.61 57.61 0.1K
14:30 57.58 57.58 57.58 57.57 1.6K
14:31 57.61 57.61 57.61 57.61 0.4K
14:32 57.61 57.61 57.61 57.61 0.5K
14:33 57.61 57.61 57.61 57.61 0.3K
14:34 57.60 57.60 57.60 57.60 1.0K
14:35 57.61 57.61 57.60 57.60 1.0K
14:36 57.60 57.65 57.60 57.65 1.6K
14:37 57.61 57.61 57.61 57.61 0.9K
14:38 57.65 57.65 57.61 57.61 0.9K
14:39 57.60 57.60 57.60 57.60 1.3K
14:40 57.61 57.61 57.60 57.60 0.7K
14:41 57.71 57.71 57.71 57.71 0.4K
14:42 57.69 57.69 57.69 57.69 0.6K
14:43 57.71 57.71 57.69 57.69 0.6K
14:44 57.68 57.68 57.68 57.68 0.3K
14:45 57.67 57.67 57.67 57.67 0.2K
14:46 57.68 57.68 57.68 57.68 0.2K
14:47 57.68 57.68 57.68 57.68 0.2K
14:48 57.68 57.68 57.68 57.68 0.1K
14:49 57.66 57.66 57.66 57.66 1.6K
14:50 57.66 57.66 57.66 57.66 1.0K
14:51 57.63 57.64 57.63 57.64 1.1K
14:52 57.66 57.66 57.63 57.64 1.2K
14:53 57.68 57.68 57.68 57.68 0.4K
14:54 57.64 57.68 57.64 57.68 0.1K
14:55 57.68 57.68 57.68 57.68 0.0K
14:56 57.66 57.66 57.66 57.66 1.9K
14:57 57.68 57.68 57.66 57.66 1.9K
14:58 57.70 57.70 57.70 57.70 0.8K
14:59 57.72 57.73 57.72 57.73 1.4K
15:00 57.73 57.73 57.73 57.73 0.2K
15:01 57.73 57.75 57.73 57.75 0.5K
15:02 57.78 57.78 57.77 57.77 1.9K
15:03 57.77 57.77 57.77 57.77 0.6K
15:04 57.75 57.75 57.75 57.75 1.3K
15:05 57.75 57.75 57.75 57.75 0.7K
15:06 57.75 57.75 57.75 57.75 0.0K
15:07 57.75 57.75 57.75 57.75 0.2K
15:08 57.73 57.73 57.71 57.71 0.7K
15:09 57.75 57.75 57.71 57.71 0.6K
15:10 57.73 57.75 57.73 57.75 1.6K
15:11 57.71 57.75 57.71 57.75 1.2K
15:12 57.76 57.76 57.76 57.76 1.3K
15:13 57.76 57.76 57.76 57.76 0.4K
15:14 57.76 57.76 57.76 57.76 0.3K
15:15 57.76 57.76 57.76 57.76 0.1K
15:16 57.77 57.77 57.71 57.71 2.0K
15:17 57.69 57.69 57.67 57.67 0.7K
15:18 57.71 57.71 57.67 57.67 0.7K
15:19 57.64 57.64 57.63 57.63 0.9K
15:20 57.61 57.61 57.61 57.61 1.1K
15:21 57.63 57.63 57.61 57.61 0.7K
15:22 57.54 57.54 57.54 57.54 0.7K
15:23 57.52 57.52 57.52 57.52 2.5K
15:24 57.54 57.54 57.52 57.52 2.8K
15:25 57.50 57.50 57.50 57.50 0.9K
15:26 57.52 57.52 57.50 57.50 0.3K
15:27 57.50 57.50 57.50 57.50 0.2K
15:28 57.47 57.51 57.47 57.51 1.4K
15:29 57.47 57.51 57.47 57.51 0.6K
15:30 57.51 57.51 57.51 57.51 0.3K
15:31 57.49 57.49 57.49 57.49 0.2K
15:32 57.47 57.47 57.45 57.45 2.2K
15:33 57.40 57.40 57.40 57.40 0.4K
15:34 57.39 57.39 57.39 57.39 1.7K
15:35 57.39 57.39 57.39 57.39 1.3K
15:36 57.41 57.41 57.39 57.39 2.0K
15:37 57.39 57.41 57.39 57.41 0.9K
15:38 57.39 57.39 57.39 57.39 0.6K
15:39 57.38 57.38 57.35 57.35 1.4K
15:40 57.31 57.31 57.28 57.28 0.7K
15:41 57.29 57.30 57.29 57.30 1.5K
15:42 57.29 57.30 57.29 57.30 0.9K
15:43 57.28 57.28 57.28 57.28 0.8K
15:44 57.26 57.28 57.26 57.28 1.3K
15:45 57.28 57.28 57.28 57.28 0.9K
15:46 57.27 57.28 57.27 57.28 1.4K
15:47 57.28 57.28 57.27 57.28 0.5K
15:48 57.28 57.29 57.27 57.29 1.9K
15:49 57.29 57.29 57.29 57.29 0.3K
15:50 57.27 57.28 57.26 57.27 2.5K
15:51 57.32 57.36 57.32 57.36 1.9K
15:52 57.38 57.39 57.38 57.39 1.2K
15:53 57.41 57.41 57.36 57.36 1.5K
15:54 57.34 57.34 57.31 57.31 1.9K
15:55 57.31 57.31 57.31 57.31 1.5K
15:56 57.35 57.39 57.35 57.39 4.5K
15:57 57.40 57.43 57.40 57.43 4.6K
15:58 57.44 57.46 57.44 57.44 6.3K
15:59 57.44 57.50 57.43 57.48 48.4K
16:00 57.44 57.50 57.43 57.48 48.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available