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 56.95 56.95 56.95 56.95 4.9K
09:31 57.02 57.02 57.02 57.02 1.1K
09:32 57.08 57.13 57.08 57.13 2.2K
09:36 57.22 57.22 57.22 57.22 0.6K
09:38 57.22 57.22 57.22 57.22 0.2K
09:39 57.22 57.22 57.22 57.22 0.7K
09:42 56.99 56.99 56.99 56.99 0.3K
09:43 56.99 56.99 56.98 56.99 0.3K
09:44 56.97 56.97 56.97 56.97 0.2K
09:45 56.92 56.92 56.92 56.92 0.9K
09:46 56.92 57.00 56.92 57.00 1.2K
09:47 56.87 56.94 56.87 56.94 0.4K
09:48 56.89 56.89 56.88 56.88 4.0K
09:49 57.23 57.23 57.18 57.21 0.9K
09:50 57.26 57.31 57.26 57.30 4.6K
09:52 57.58 57.58 57.23 57.23 2.1K
09:54 57.40 57.40 57.40 57.40 0.9K
09:58 57.35 57.35 57.35 57.35 0.2K
09:59 57.35 57.35 57.35 57.35 1.2K
10:01 57.35 57.35 57.35 57.35 1.5K
10:03 57.49 57.49 57.49 57.49 1.2K
10:07 57.44 57.55 57.44 57.44 6.8K
10:08 57.45 57.56 57.36 57.50 4.4K
10:09 57.44 57.44 57.44 57.44 1.4K
10:11 57.44 57.44 57.44 57.44 1.6K
10:12 57.44 57.50 57.44 57.44 6.3K
10:13 57.54 57.54 57.54 57.54 0.7K
10:15 57.47 57.47 57.32 57.36 1.7K
10:18 57.47 57.47 57.47 57.47 2.0K
10:31 57.24 57.24 57.24 57.24 0.2K
10:33 57.23 57.23 57.23 57.23 1.2K
10:34 57.23 57.23 57.23 57.23 0.9K
10:38 57.31 57.31 57.31 57.31 1.5K
10:39 57.31 57.31 57.31 57.31 1.0K
10:41 57.33 57.39 57.33 57.39 0.8K
10:42 57.42 57.42 57.42 57.42 1.2K
10:49 57.50 57.50 57.50 57.50 1.0K
10:54 57.50 57.50 57.50 57.50 2.6K
11:02 57.65 57.68 57.65 57.68 1.2K
11:11 57.68 57.68 57.65 57.65 2.9K
11:13 57.64 57.64 57.64 57.64 1.3K
11:14 57.66 57.66 57.63 57.63 1.3K
11:19 57.59 57.59 57.59 57.59 0.4K
11:21 57.56 57.56 57.56 57.56 0.4K
11:22 57.57 57.58 57.57 57.58 1.3K
11:23 57.54 57.54 57.54 57.54 1.0K
11:30 57.61 57.61 57.61 57.61 0.8K
11:31 57.62 57.62 57.62 57.62 1.6K
11:38 57.69 57.69 57.69 57.69 0.4K
11:40 57.71 57.71 57.71 57.71 0.5K
11:43 57.69 57.69 57.69 57.69 1.6K
11:44 57.72 57.72 57.72 57.72 0.3K
11:45 57.70 57.70 57.70 57.70 0.7K
11:46 57.66 57.66 57.66 57.66 0.3K
11:47 57.64 57.64 57.64 57.64 0.4K
11:49 57.62 57.62 57.62 57.62 1.3K
11:50 57.58 57.59 57.58 57.59 2.5K
11:51 57.58 57.58 57.52 57.58 3.3K
11:56 57.52 57.52 57.52 57.52 2.0K
12:09 57.50 57.50 57.50 57.50 0.6K
12:13 57.50 57.50 57.50 57.50 0.3K
12:14 57.50 57.50 57.50 57.50 0.1K
12:15 57.53 57.53 57.53 57.53 0.2K
12:16 57.50 57.52 57.46 57.52 2.5K
12:17 57.51 57.51 57.51 57.51 0.1K
12:18 57.51 57.56 57.51 57.56 1.3K
12:21 57.56 57.60 57.56 57.60 0.6K
12:22 57.57 57.57 57.57 57.57 0.7K
12:23 57.61 57.66 57.61 57.64 0.8K
12:24 57.65 57.65 57.65 57.65 0.4K
12:25 57.63 57.63 57.63 57.63 0.3K
12:26 57.65 57.65 57.65 57.65 0.3K
12:27 57.63 57.64 57.62 57.64 1.5K
12:29 57.69 57.69 57.69 57.69 0.2K
12:30 57.71 57.72 57.71 57.72 0.4K
12:31 57.71 57.76 57.71 57.73 2.0K
12:32 57.80 57.80 57.80 57.80 0.4K
12:33 57.84 57.84 57.84 57.84 0.3K
12:35 57.78 57.78 57.78 57.78 1.6K
12:36 57.86 57.86 57.86 57.86 0.3K
12:40 57.76 57.76 57.74 57.74 1.3K
12:41 57.78 57.78 57.73 57.73 0.7K
12:43 57.67 57.67 57.67 57.67 0.7K
12:45 57.65 57.65 57.65 57.65 1.6K
12:50 57.67 57.68 57.67 57.68 1.3K
12:52 57.62 57.62 57.62 57.62 0.6K
12:53 57.62 57.62 57.53 57.53 2.9K
12:54 57.59 57.64 57.59 57.63 2.9K
12:55 57.59 57.67 57.59 57.67 2.0K
12:56 57.79 57.79 57.79 57.79 0.6K
12:57 57.70 57.73 57.70 57.73 1.5K
12:58 57.73 57.73 57.68 57.68 5.8K
12:59 57.66 57.67 57.61 57.66 5.7K
13:00 57.66 57.66 57.66 57.66 30.8K
15:59 57.69 57.69 57.69 57.69 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available