Alarm.com Holdings

ALRM
🏛️ usa →
53.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.38 56.38 56.38 56.38 4.5K
09:32 56.43 56.43 56.43 56.43 1.3K
09:33 56.63 56.63 56.63 56.63 0.3K
09:34 56.40 56.40 56.40 56.40 1.7K
09:39 56.41 56.41 56.41 56.41 0.8K
09:46 56.57 56.57 56.57 56.57 0.2K
09:47 56.47 56.47 56.47 56.47 2.1K
09:51 56.85 56.85 56.85 56.85 0.2K
09:53 56.64 56.64 56.36 56.36 2.6K
09:59 56.81 56.81 56.65 56.77 5.9K
10:01 56.70 56.70 56.70 56.70 0.1K
10:02 56.65 56.65 56.53 56.53 1.4K
10:03 56.61 56.61 56.53 56.53 1.3K
10:04 56.62 56.76 56.62 56.76 1.9K
10:05 56.81 56.81 56.81 56.81 0.7K
10:08 56.73 56.73 56.73 56.73 0.5K
10:13 56.74 56.81 56.74 56.81 0.6K
10:14 56.83 56.83 56.83 56.83 0.1K
10:15 56.90 56.90 56.90 56.90 0.8K
10:16 56.90 56.90 56.90 56.90 0.2K
10:17 56.90 56.90 56.89 56.89 0.6K
10:18 56.89 56.89 56.89 56.89 0.4K
10:19 56.92 57.00 56.92 56.97 2.7K
10:21 57.05 57.05 56.95 57.04 1.6K
10:22 57.04 57.04 57.04 57.04 0.5K
10:24 57.07 57.07 57.07 57.07 0.5K
10:26 57.07 57.07 57.07 57.07 0.3K
10:27 57.09 57.09 57.09 57.09 0.1K
10:28 57.12 57.12 57.10 57.10 0.8K
10:29 57.13 57.19 57.13 57.19 1.5K
10:30 57.22 57.22 57.22 57.22 0.1K
10:31 57.23 57.29 57.23 57.24 2.4K
10:33 57.21 57.21 57.21 57.21 0.3K
10:35 57.29 57.29 57.29 57.29 0.3K
10:37 57.30 57.35 57.30 57.35 3.1K
10:39 57.48 57.48 57.48 57.48 0.9K
10:44 57.43 57.43 57.43 57.43 0.2K
10:45 57.35 57.35 57.35 57.35 1.2K
10:46 57.37 57.37 57.37 57.37 1.1K
10:47 57.37 57.39 57.37 57.39 0.8K
10:48 57.37 57.37 57.35 57.35 0.3K
10:49 57.37 57.42 57.37 57.39 0.6K
10:50 57.39 57.39 57.39 57.39 0.4K
10:51 57.49 57.49 57.49 57.49 0.7K
10:52 57.47 57.47 57.37 57.37 1.4K
10:55 57.40 57.40 57.40 57.40 0.3K
10:56 57.41 57.41 57.41 57.41 0.5K
10:58 57.49 57.49 57.49 57.49 0.6K
11:01 57.43 57.43 57.43 57.43 0.1K
11:02 57.49 57.49 57.49 57.49 1.4K
11:07 57.46 57.46 57.46 57.46 0.2K
11:08 57.45 57.45 57.45 57.45 0.7K
11:09 57.45 57.45 57.42 57.42 1.2K
11:10 57.39 57.39 57.39 57.39 1.0K
11:15 57.48 57.48 57.48 57.48 1.9K
11:24 57.38 57.38 57.38 57.38 2.1K
11:27 57.29 57.29 57.29 57.29 0.9K
11:28 57.25 57.25 57.17 57.17 2.3K
11:29 57.17 57.17 57.17 57.17 0.5K
11:30 57.15 57.24 57.15 57.24 2.3K
11:32 57.24 57.24 57.24 57.24 0.7K
11:37 57.30 57.30 57.30 57.30 0.7K
11:42 57.33 57.33 57.33 57.33 0.2K
11:44 57.34 57.34 57.34 57.34 0.2K
11:45 57.35 57.35 57.35 57.35 0.5K
11:51 57.48 57.48 57.48 57.48 1.7K
11:55 57.44 57.48 57.44 57.48 1.4K
12:03 57.44 57.44 57.44 57.44 0.6K
12:04 57.40 57.40 57.40 57.40 0.4K
12:05 57.35 57.35 57.35 57.35 1.1K
12:06 57.32 57.32 57.32 57.32 0.2K
12:07 57.25 57.25 57.23 57.23 1.1K
12:08 57.13 57.13 57.13 57.13 0.2K
12:09 57.26 57.26 57.26 57.26 1.0K
12:10 57.33 57.33 57.33 57.33 0.7K
12:17 57.34 57.34 57.34 57.34 0.1K
12:18 57.34 57.34 57.34 57.34 0.1K
12:20 57.36 57.36 57.36 57.36 0.2K
12:22 57.37 57.44 57.37 57.44 1.2K
12:24 57.50 57.50 57.48 57.48 0.6K
12:26 57.50 57.50 57.50 57.50 0.4K
12:31 57.55 57.55 57.55 57.55 1.3K
12:32 57.61 57.61 57.51 57.51 2.1K
12:37 57.49 57.49 57.49 57.49 0.4K
12:41 57.44 57.44 57.41 57.41 1.3K
12:43 57.39 57.39 57.39 57.39 0.7K
12:46 57.44 57.44 57.44 57.44 0.1K
12:47 57.40 57.40 57.40 57.40 1.7K
12:49 57.34 57.34 57.34 57.34 2.5K
12:59 57.23 57.23 57.23 57.23 0.5K
13:01 57.26 57.26 57.26 57.26 1.0K
13:07 57.21 57.21 57.21 57.21 1.7K
13:13 57.21 57.21 57.21 57.21 0.1K
13:14 57.15 57.15 57.15 57.15 1.0K
13:18 57.10 57.10 57.10 57.10 0.5K
13:19 57.12 57.12 57.09 57.09 0.5K
13:20 57.14 57.14 57.14 57.14 0.8K
13:22 57.07 57.07 57.07 57.07 0.2K
13:26 57.12 57.12 57.12 57.12 0.1K
13:27 57.15 57.15 57.15 57.15 0.3K
13:28 57.16 57.16 57.16 57.16 1.0K
13:30 57.24 57.24 57.24 57.24 0.3K
13:31 57.17 57.17 57.17 57.17 3.3K
13:43 57.19 57.19 57.19 57.19 1.9K
13:45 57.23 57.23 57.23 57.23 0.6K
13:47 57.21 57.21 57.21 57.21 0.4K
13:48 57.22 57.22 57.22 57.22 0.3K
13:50 57.23 57.23 57.20 57.20 2.5K
13:51 57.25 57.30 57.25 57.30 1.3K
13:52 57.28 57.28 57.28 57.28 0.7K
13:59 57.33 57.33 57.33 57.33 0.5K
14:02 57.27 57.27 57.20 57.20 1.8K
14:03 57.20 57.20 57.20 57.20 0.8K
14:05 57.22 57.22 57.22 57.22 0.3K
14:08 57.20 57.20 57.18 57.18 0.6K
14:13 57.11 57.21 57.10 57.21 7.6K
14:17 57.22 57.22 57.22 57.22 0.6K
14:20 57.23 57.23 57.23 57.23 0.4K
14:21 57.31 57.31 57.31 57.31 2.0K
14:24 57.27 57.27 57.27 57.27 0.6K
14:26 57.18 57.18 57.18 57.18 0.3K
14:27 57.15 57.15 57.15 57.15 0.9K
14:35 57.14 57.14 57.14 57.14 0.4K
14:38 57.18 57.18 57.18 57.18 1.1K
14:42 57.11 57.11 57.11 57.11 2.5K
14:47 57.07 57.07 57.07 57.07 0.1K
14:48 57.09 57.09 57.09 57.09 0.7K
14:49 57.13 57.13 57.13 57.13 0.4K
14:50 57.10 57.10 57.10 57.10 1.0K
14:52 57.12 57.12 57.12 57.12 1.3K
14:55 57.13 57.13 57.10 57.10 2.0K
14:56 57.10 57.10 57.10 57.10 0.4K
14:59 57.03 57.03 57.03 57.03 0.8K
15:00 57.07 57.07 57.07 57.07 0.3K
15:02 57.03 57.03 57.03 57.03 0.6K
15:04 56.99 56.99 56.99 56.99 1.8K
15:07 57.00 57.00 57.00 57.00 0.7K
15:13 57.00 57.04 57.00 57.04 2.8K
15:16 57.07 57.07 57.07 57.07 0.3K
15:18 57.10 57.10 57.10 57.10 0.4K
15:20 57.10 57.10 57.10 57.10 1.1K
15:21 57.08 57.09 57.06 57.09 1.4K
15:23 57.12 57.12 57.09 57.09 0.6K
15:24 57.12 57.14 57.12 57.14 2.8K
15:27 57.15 57.15 57.15 57.15 0.9K
15:29 57.14 57.14 57.14 57.14 0.5K
15:30 57.14 57.14 57.14 57.14 0.5K
15:31 57.18 57.18 57.18 57.18 1.4K
15:32 57.20 57.20 57.20 57.20 1.0K
15:34 57.20 57.20 57.17 57.17 3.1K
15:35 57.18 57.18 57.18 57.18 0.3K
15:37 57.19 57.19 57.19 57.19 1.4K
15:38 57.17 57.17 57.17 57.17 1.6K
15:39 57.14 57.14 57.14 57.14 0.9K
15:41 57.15 57.15 57.15 57.15 0.5K
15:42 57.13 57.13 57.13 57.13 0.9K
15:43 57.15 57.15 57.15 57.15 0.5K
15:44 57.15 57.18 57.15 57.18 1.2K
15:45 57.17 57.17 57.16 57.16 1.1K
15:46 57.17 57.20 57.17 57.17 2.4K
15:47 57.15 57.15 57.15 57.15 1.4K
15:49 57.15 57.17 57.15 57.15 1.4K
15:50 57.11 57.11 57.09 57.09 3.6K
15:51 57.10 57.10 57.08 57.08 1.2K
15:52 57.07 57.07 57.07 57.07 0.2K
15:53 57.07 57.07 57.03 57.03 2.5K
15:54 57.02 57.04 57.01 57.01 2.7K
15:55 57.03 57.05 57.03 57.05 1.6K
15:56 57.08 57.08 57.03 57.08 4.5K
15:57 57.07 57.07 57.04 57.04 3.1K
15:58 57.02 57.06 57.02 57.06 3.5K
15:59 57.07 57.10 57.01 57.05 104.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available