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
09:30 56.72 56.72 56.72 56.72 5.1K
09:31 56.14 56.14 56.14 56.14 3.5K
09:37 56.71 56.71 56.71 56.71 0.1K
09:38 56.71 56.71 56.71 56.71 0.7K
09:39 56.89 56.89 56.89 56.89 0.5K
09:40 56.89 56.89 56.89 56.89 0.5K
09:41 56.68 56.68 56.60 56.60 0.7K
09:46 56.50 56.50 56.50 56.50 0.4K
09:48 56.59 56.59 56.51 56.51 4.9K
09:53 56.47 56.47 56.47 56.47 0.6K
09:54 56.50 56.50 56.50 56.50 0.1K
09:55 56.50 56.50 56.39 56.39 0.7K
09:58 56.38 56.38 56.38 56.38 1.0K
09:59 56.46 56.46 56.46 56.46 0.8K
10:00 56.49 56.49 56.49 56.49 0.4K
10:01 56.49 56.49 56.49 56.49 1.2K
10:03 56.55 56.55 56.55 56.55 0.7K
10:04 56.61 56.61 56.61 56.61 2.2K
10:06 56.79 56.79 56.79 56.79 1.2K
10:07 56.68 56.68 56.68 56.68 0.1K
10:08 56.79 56.79 56.79 56.79 0.6K
10:09 56.74 56.89 56.74 56.89 1.3K
10:10 56.76 56.76 56.76 56.76 0.2K
10:12 56.70 56.70 56.70 56.70 3.0K
10:13 56.71 56.71 56.71 56.71 1.5K
10:20 56.59 56.59 56.55 56.55 2.2K
10:22 56.51 56.51 56.51 56.51 0.2K
10:24 56.64 56.64 56.60 56.60 1.7K
10:28 56.63 56.63 56.58 56.58 0.8K
10:32 56.70 56.70 56.70 56.70 0.4K
10:33 56.74 56.74 56.74 56.74 0.1K
10:34 56.77 56.77 56.77 56.77 0.3K
10:37 56.76 56.76 56.76 56.76 0.3K
10:38 56.76 56.87 56.76 56.87 2.7K
10:40 56.87 56.87 56.87 56.87 0.4K
10:41 56.96 56.96 56.88 56.88 2.1K
10:42 56.85 56.85 56.84 56.84 3.5K
10:44 56.84 56.84 56.84 56.84 0.8K
10:45 56.86 56.88 56.86 56.88 1.8K
10:46 56.88 56.90 56.88 56.90 1.4K
10:48 56.85 56.85 56.85 56.85 1.3K
10:54 57.06 57.06 57.04 57.04 1.7K
10:57 57.10 57.17 57.10 57.17 3.5K
10:58 57.24 57.25 57.24 57.25 2.2K
10:59 57.23 57.23 57.23 57.23 0.5K
11:00 57.15 57.15 57.15 57.15 0.5K
11:05 57.12 57.12 57.12 57.12 0.5K
11:08 57.13 57.26 57.13 57.26 2.8K
11:09 57.31 57.36 57.31 57.36 7.2K
11:10 57.26 57.32 57.26 57.26 2.5K
11:12 57.21 57.21 57.21 57.21 0.2K
11:13 57.18 57.18 57.18 57.18 0.2K
11:15 57.21 57.21 57.21 57.21 0.2K
11:17 57.18 57.18 57.14 57.14 2.7K
11:19 57.09 57.09 57.09 57.09 0.2K
11:20 57.11 57.11 57.11 57.11 0.5K
11:22 57.11 57.13 57.11 57.13 0.6K
11:23 57.18 57.18 57.18 57.18 0.6K
11:24 57.12 57.12 57.12 57.12 1.1K
11:26 57.06 57.06 57.06 57.06 1.0K
11:30 57.12 57.12 57.12 57.12 0.5K
11:32 57.15 57.15 57.15 57.15 0.2K
11:33 57.12 57.12 57.12 57.12 0.5K
11:38 57.13 57.13 57.13 57.13 0.2K
11:39 57.09 57.09 57.09 57.09 2.8K
11:40 57.06 57.06 57.06 57.06 1.0K
11:45 57.13 57.13 57.13 57.13 0.4K
11:48 57.16 57.16 57.16 57.16 0.3K
11:51 57.22 57.22 57.22 57.22 0.2K
11:54 57.19 57.19 57.19 57.19 1.7K
12:06 57.19 57.19 57.19 57.19 1.2K
12:14 57.23 57.23 57.23 57.23 0.1K
12:15 57.16 57.16 57.14 57.14 1.1K
12:16 57.16 57.16 57.16 57.16 1.0K
12:24 57.17 57.17 57.14 57.14 1.8K
12:25 57.18 57.18 57.18 57.18 1.4K
12:32 57.04 57.04 57.04 57.04 1.9K
12:35 57.03 57.03 57.03 57.03 0.2K
12:36 57.03 57.03 57.03 57.03 0.2K
12:39 56.99 56.99 56.94 56.94 0.8K
12:40 56.95 56.95 56.94 56.94 0.5K
12:41 56.94 56.94 56.94 56.94 0.5K
12:46 56.92 56.92 56.92 56.92 0.1K
12:48 56.92 56.92 56.92 56.92 0.4K
12:51 56.95 56.95 56.95 56.95 0.2K
12:52 56.99 56.99 56.99 56.99 0.9K
12:57 57.04 57.04 57.04 57.04 0.9K
13:07 56.98 56.98 56.98 56.98 4.9K
13:10 56.93 56.93 56.93 56.93 1.1K
13:13 56.91 56.91 56.91 56.91 0.5K
13:14 56.88 56.88 56.88 56.88 0.5K
13:15 56.89 56.89 56.89 56.89 0.2K
13:16 56.86 56.86 56.86 56.86 1.2K
13:17 56.80 56.80 56.80 56.80 0.2K
13:18 56.91 56.91 56.91 56.91 1.5K
13:21 56.91 56.94 56.91 56.94 0.9K
13:23 56.92 56.92 56.92 56.92 0.3K
13:29 56.83 56.83 56.79 56.79 2.5K
13:31 56.84 56.84 56.84 56.84 0.4K
13:32 56.84 56.84 56.84 56.84 1.6K
13:44 56.79 56.79 56.79 56.79 2.3K
13:45 56.83 56.83 56.83 56.83 0.3K
13:47 56.85 56.85 56.85 56.85 5.5K
13:54 56.83 56.83 56.83 56.83 1.8K
13:55 56.78 56.87 56.78 56.87 3.2K
13:57 56.88 56.88 56.88 56.88 0.6K
14:00 56.86 56.93 56.86 56.93 1.3K
14:03 56.87 56.87 56.87 56.87 1.5K
14:07 56.77 56.77 56.70 56.70 1.4K
14:10 56.67 56.69 56.67 56.69 0.3K
14:12 56.71 56.71 56.71 56.71 0.2K
14:14 56.71 56.71 56.69 56.69 1.9K
14:15 56.62 56.62 56.62 56.62 0.6K
14:16 56.54 56.54 56.54 56.54 0.1K
14:17 56.57 56.57 56.57 56.57 1.0K
14:25 56.57 56.57 56.57 56.57 0.4K
14:26 56.56 56.56 56.56 56.56 0.4K
14:27 56.56 56.56 56.54 56.54 1.7K
14:29 56.55 56.55 56.55 56.55 0.4K
14:30 56.53 56.53 56.53 56.53 0.7K
14:32 56.55 56.55 56.55 56.55 0.3K
14:33 56.50 56.50 56.50 56.50 1.9K
14:34 56.51 56.55 56.51 56.55 1.7K
14:35 56.51 56.51 56.51 56.51 0.1K
14:36 56.52 56.52 56.50 56.50 1.0K
14:37 56.50 56.50 56.50 56.50 0.5K
14:38 56.48 56.48 56.48 56.48 0.2K
14:40 56.49 56.49 56.49 56.49 0.4K
14:41 56.49 56.49 56.49 56.49 0.2K
14:43 56.49 56.49 56.49 56.49 0.2K
14:45 56.51 56.55 56.51 56.55 1.0K
14:49 56.52 56.52 56.52 56.52 0.1K
14:50 56.36 56.40 56.36 56.39 3.3K
14:52 56.40 56.40 56.40 56.40 0.4K
14:53 56.45 56.45 56.45 56.45 1.3K
14:57 56.45 56.45 56.42 56.42 3.0K
14:58 56.39 56.39 56.33 56.33 1.2K
14:59 56.39 56.39 56.39 56.39 0.1K
15:00 56.40 56.40 56.40 56.40 1.5K
15:01 56.40 56.40 56.40 56.40 0.2K
15:02 56.38 56.40 56.38 56.40 1.2K
15:03 56.43 56.43 56.43 56.43 0.6K
15:04 56.46 56.46 56.43 56.43 1.4K
15:05 56.42 56.42 56.42 56.42 0.3K
15:06 56.45 56.45 56.45 56.45 0.1K
15:07 56.45 56.45 56.44 56.44 0.4K
15:08 56.44 56.44 56.44 56.44 0.4K
15:10 56.47 56.47 56.45 56.45 0.6K
15:11 56.45 56.45 56.45 56.45 0.7K
15:12 56.46 56.47 56.46 56.47 1.4K
15:13 56.49 56.49 56.49 56.49 0.3K
15:14 56.50 56.50 56.50 56.50 0.2K
15:15 56.47 56.47 56.44 56.44 1.5K
15:16 56.44 56.44 56.40 56.42 2.7K
15:17 56.40 56.40 56.37 56.37 1.2K
15:18 56.38 56.38 56.38 56.38 0.9K
15:22 56.32 56.32 56.32 56.32 0.8K
15:23 56.30 56.30 56.28 56.30 2.0K
15:24 56.30 56.30 56.30 56.30 2.0K
15:25 56.30 56.30 56.30 56.30 0.8K
15:26 56.30 56.30 56.30 56.30 0.8K
15:27 56.30 56.30 56.24 56.24 6.4K
15:28 56.24 56.27 56.24 56.27 3.9K
15:29 56.32 56.32 56.32 56.32 0.2K
15:30 56.33 56.33 56.33 56.33 0.5K
15:31 56.37 56.39 56.37 56.39 1.0K
15:32 56.34 56.34 56.32 56.32 2.5K
15:33 56.31 56.31 56.27 56.27 0.8K
15:34 56.25 56.26 56.25 56.26 0.7K
15:35 56.30 56.35 56.30 56.35 1.5K
15:36 56.38 56.41 56.38 56.41 1.6K
15:38 56.44 56.51 56.44 56.51 0.4K
15:39 56.44 56.44 56.43 56.43 3.1K
15:41 56.42 56.46 56.42 56.46 0.7K
15:42 56.41 56.41 56.41 56.41 1.2K
15:43 56.38 56.38 56.38 56.38 2.1K
15:45 56.35 56.35 56.29 56.29 0.9K
15:46 56.28 56.28 56.26 56.26 1.1K
15:47 56.27 56.30 56.27 56.30 1.4K
15:48 56.33 56.49 56.33 56.49 2.7K
15:49 56.49 56.60 56.49 56.52 3.2K
15:50 56.51 56.60 56.51 56.60 4.2K
15:51 56.55 56.55 56.55 56.55 0.4K
15:52 56.52 56.55 56.52 56.54 6.1K
15:53 56.65 56.65 56.56 56.56 1.4K
15:54 56.58 56.58 56.54 56.54 5.3K
15:55 56.52 56.58 56.52 56.58 2.4K
15:56 56.62 56.62 56.60 56.60 3.2K
15:57 56.60 56.64 56.53 56.53 4.3K
15:58 56.54 56.61 56.54 56.57 6.0K
15:59 56.57 56.65 56.57 56.64 77.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available