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 57.01 57.01 57.01 57.01 2.4K
09:46 56.95 56.96 56.95 56.96 0.9K
09:53 56.96 57.25 56.96 57.25 5.2K
09:54 57.31 57.31 57.16 57.16 12.6K
09:56 57.23 57.33 57.23 57.33 3.1K
09:57 57.34 57.45 57.30 57.45 6.0K
09:58 57.29 57.45 57.29 57.45 4.4K
09:59 57.41 57.45 57.41 57.45 1.5K
10:00 57.60 57.60 57.60 57.60 0.3K
10:02 57.46 57.46 57.46 57.46 0.2K
10:04 57.47 57.47 57.47 57.47 0.7K
10:07 57.47 57.47 57.47 57.47 0.7K
10:09 57.35 57.35 57.35 57.35 1.4K
10:10 57.36 57.36 57.36 57.36 0.8K
10:13 57.31 57.31 57.31 57.31 0.7K
10:14 57.39 57.39 57.39 57.39 0.7K
10:17 57.22 57.22 57.12 57.12 2.3K
10:19 57.08 57.08 57.08 57.08 0.5K
10:21 57.03 57.03 57.03 57.03 1.4K
10:26 57.01 57.01 56.95 56.95 1.4K
10:27 57.03 57.03 57.03 57.03 0.4K
10:28 56.95 56.95 56.95 56.95 1.9K
10:32 56.87 56.87 56.87 56.87 1.4K
10:38 56.82 56.82 56.82 56.82 0.5K
10:39 56.81 56.81 56.81 56.81 1.9K
10:45 56.67 56.67 56.67 56.67 0.7K
10:47 56.67 56.67 56.67 56.67 0.2K
10:48 56.67 56.67 56.67 56.67 0.5K
10:49 56.69 56.69 56.69 56.69 0.9K
10:50 56.83 56.85 56.83 56.85 4.0K
10:53 56.75 56.75 56.75 56.75 0.5K
10:54 56.70 56.70 56.70 56.70 1.5K
10:59 56.63 56.63 56.63 56.63 0.4K
11:00 56.69 56.69 56.69 56.69 0.7K
11:02 56.73 56.73 56.73 56.73 0.6K
11:04 56.69 56.69 56.69 56.69 0.8K
11:06 56.59 56.59 56.59 56.59 0.6K
11:09 56.60 56.60 56.60 56.60 0.5K
11:11 56.61 56.66 56.61 56.66 1.6K
11:13 56.63 56.63 56.61 56.61 1.3K
11:14 56.59 56.59 56.59 56.59 0.2K
11:15 56.66 56.66 56.66 56.66 1.3K
11:17 56.78 56.78 56.72 56.72 4.9K
11:18 56.79 56.79 56.67 56.67 1.9K
11:30 56.77 56.77 56.77 56.77 1.2K
11:37 56.74 56.74 56.74 56.74 0.6K
11:38 56.73 56.73 56.73 56.73 1.3K
11:39 56.89 56.89 56.89 56.89 1.3K
11:43 56.90 56.90 56.90 56.90 0.6K
11:51 56.82 56.82 56.82 56.82 0.7K
11:55 56.83 56.83 56.83 56.83 0.3K
11:58 56.85 56.86 56.85 56.86 1.2K
12:00 56.83 56.83 56.83 56.83 0.3K
12:02 56.91 56.91 56.91 56.91 1.1K
12:04 56.97 56.97 56.97 56.97 0.5K
12:05 56.92 56.92 56.92 56.92 1.1K
12:11 56.88 56.88 56.88 56.88 1.1K
12:13 56.92 56.95 56.90 56.95 2.6K
12:14 56.95 56.95 56.95 56.95 0.5K
12:20 56.92 56.92 56.92 56.92 0.6K
12:23 56.91 56.93 56.91 56.93 6.0K
12:24 56.91 56.91 56.91 56.91 2.7K
12:31 56.80 56.80 56.80 56.80 0.9K
12:32 56.82 56.82 56.82 56.82 0.7K
12:40 56.79 56.79 56.79 56.79 0.3K
12:43 56.82 56.82 56.82 56.82 1.8K
12:55 56.83 56.83 56.83 56.83 1.2K
12:59 56.77 56.77 56.77 56.77 0.6K
13:00 56.75 56.75 56.75 56.75 2.5K
13:11 56.78 56.78 56.78 56.78 0.1K
13:15 56.73 56.73 56.73 56.73 0.4K
13:17 56.84 56.84 56.84 56.84 1.7K
13:18 56.89 56.89 56.89 56.89 0.6K
13:26 56.88 56.88 56.88 56.88 0.3K
13:29 56.86 56.86 56.86 56.86 0.5K
13:30 56.87 56.87 56.87 56.87 0.4K
13:32 56.89 56.89 56.89 56.89 0.5K
13:34 56.92 56.92 56.92 56.92 0.3K
13:35 56.92 56.92 56.90 56.90 0.7K
13:38 56.97 56.97 56.97 56.97 1.1K
13:44 57.06 57.06 57.06 57.06 0.8K
13:46 57.05 57.05 57.05 57.05 0.5K
13:48 57.06 57.06 57.06 57.06 0.4K
13:50 57.07 57.07 57.07 57.07 0.5K
13:52 57.13 57.13 57.13 57.13 2.3K
13:54 57.16 57.16 57.14 57.14 0.6K
13:56 57.10 57.10 57.10 57.10 0.6K
13:59 57.12 57.12 57.12 57.12 0.4K
14:00 57.17 57.18 57.17 57.18 1.2K
14:02 57.17 57.17 57.17 57.17 0.8K
14:04 57.24 57.24 57.24 57.24 0.5K
14:10 57.17 57.17 57.17 57.17 0.5K
14:13 57.22 57.22 57.22 57.22 2.6K
14:21 57.09 57.09 57.09 57.09 0.6K
14:23 57.12 57.12 57.12 57.12 1.0K
14:24 57.11 57.11 57.05 57.05 3.0K
14:29 57.07 57.07 57.07 57.07 1.0K
14:32 57.10 57.10 57.10 57.10 0.3K
14:33 57.07 57.07 57.07 57.07 0.6K
14:36 57.10 57.12 57.10 57.12 1.3K
14:43 57.09 57.09 57.09 57.09 0.7K
14:45 57.13 57.13 57.13 57.13 0.8K
14:49 57.11 57.11 57.11 57.11 0.5K
14:51 57.10 57.10 57.06 57.06 1.6K
14:56 57.11 57.11 57.11 57.11 0.2K
14:57 57.11 57.11 57.11 57.11 0.6K
15:01 57.14 57.14 57.14 57.14 0.9K
15:02 57.14 57.14 57.14 57.14 0.8K
15:05 57.14 57.14 57.14 57.14 1.1K
15:07 57.12 57.12 57.12 57.12 1.1K
15:10 57.10 57.10 57.10 57.10 1.0K
15:18 57.14 57.14 57.14 57.14 1.0K
15:19 57.15 57.15 57.15 57.15 0.2K
15:20 57.17 57.17 57.17 57.17 0.5K
15:21 57.15 57.15 57.15 57.15 0.6K
15:22 57.20 57.20 57.20 57.20 1.5K
15:28 57.23 57.23 57.23 57.23 1.2K
15:31 57.27 57.27 57.27 57.27 2.0K
15:32 57.28 57.29 57.28 57.29 1.3K
15:34 57.29 57.31 57.29 57.31 0.8K
15:35 57.31 57.31 57.31 57.31 0.4K
15:36 57.28 57.28 57.28 57.28 1.8K
15:40 57.40 57.40 57.40 57.40 0.8K
15:41 57.39 57.39 57.39 57.39 0.7K
15:43 57.38 57.38 57.38 57.38 0.4K
15:45 57.40 57.41 57.40 57.40 0.9K
15:47 57.41 57.41 57.36 57.36 3.2K
15:49 57.36 57.37 57.36 57.37 1.7K
15:50 57.38 57.38 57.33 57.33 2.5K
15:51 57.37 57.37 57.37 57.37 0.5K
15:52 57.35 57.35 57.35 57.35 0.6K
15:53 57.35 57.35 57.35 57.35 0.3K
15:54 57.35 57.37 57.35 57.37 2.0K
15:55 57.38 57.42 57.38 57.42 4.0K
15:56 57.41 57.41 57.38 57.39 4.4K
15:57 57.38 57.42 57.38 57.41 4.2K
15:58 57.40 57.43 57.40 57.43 7.5K
15:59 57.42 57.46 57.39 57.39 145.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available