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 57.08 57.08 57.08 57.08 3.4K
09:32 57.01 57.04 57.01 57.04 1.1K
09:34 57.03 57.03 57.03 57.03 0.5K
09:37 56.86 56.86 56.86 56.86 0.1K
09:38 56.96 56.96 56.96 56.96 0.7K
09:43 56.69 56.69 56.69 56.69 0.1K
09:44 56.83 56.83 56.83 56.83 0.2K
09:46 56.70 56.70 56.70 56.70 0.9K
09:47 56.70 56.70 56.70 56.70 0.4K
09:49 56.63 56.63 56.63 56.63 1.7K
09:51 56.65 56.65 56.65 56.65 1.1K
09:57 56.71 56.71 56.71 56.71 1.1K
10:00 56.65 56.65 56.65 56.65 1.7K
10:02 56.56 56.56 56.56 56.56 1.8K
10:06 56.58 56.58 56.58 56.58 1.2K
10:08 56.56 56.56 56.56 56.56 0.3K
10:10 56.60 56.60 56.58 56.58 1.9K
10:20 56.60 56.60 56.60 56.60 0.9K
10:23 56.74 56.74 56.74 56.74 0.6K
10:25 56.81 56.81 56.81 56.81 0.1K
10:26 56.70 56.70 56.67 56.67 0.8K
10:27 56.65 56.69 56.65 56.69 2.0K
10:29 56.83 56.83 56.76 56.76 0.9K
10:30 56.78 56.78 56.78 56.78 0.6K
10:31 56.78 56.78 56.78 56.78 0.2K
10:32 56.78 56.78 56.78 56.78 0.2K
10:33 56.79 56.83 56.79 56.83 1.6K
10:34 56.81 56.81 56.81 56.81 0.7K
10:35 56.80 56.80 56.80 56.80 0.8K
10:38 56.74 56.74 56.74 56.74 2.1K
10:39 56.78 56.78 56.78 56.78 3.2K
10:44 56.82 56.82 56.82 56.82 0.2K
10:45 56.92 56.92 56.82 56.82 0.2K
10:47 56.89 56.89 56.82 56.88 0.6K
10:50 56.82 56.97 56.82 56.97 0.8K
10:51 56.90 56.90 56.90 56.90 0.3K
10:53 56.91 56.92 56.90 56.92 1.9K
10:54 56.92 56.92 56.92 56.92 0.2K
10:56 56.95 56.95 56.92 56.92 0.4K
10:58 56.92 56.95 56.92 56.95 0.6K
10:59 56.95 56.95 56.95 56.95 0.8K
11:01 56.98 57.00 56.98 57.00 1.6K
11:03 57.02 57.05 57.02 57.05 1.1K
11:07 57.09 57.09 57.09 57.09 0.2K
11:10 57.08 57.08 57.06 57.06 1.2K
11:12 57.08 57.08 57.08 57.08 0.2K
11:15 57.05 57.08 57.05 57.08 0.3K
11:18 57.05 57.05 57.05 57.05 0.2K
11:20 57.01 57.01 57.01 57.01 2.1K
11:21 57.01 57.12 57.01 57.12 1.0K
11:26 57.04 57.04 57.04 57.04 0.6K
11:30 57.06 57.12 57.06 57.12 1.6K
11:36 57.21 57.21 57.21 57.21 1.2K
11:37 57.20 57.20 57.20 57.20 0.2K
11:41 57.17 57.17 57.17 57.17 0.2K
11:43 57.15 57.15 57.15 57.15 0.2K
11:44 57.15 57.22 57.15 57.22 0.6K
11:47 57.15 57.15 57.15 57.15 0.3K
11:49 57.14 57.14 57.12 57.13 0.7K
11:52 57.17 57.17 57.17 57.17 0.7K
11:55 57.23 57.23 57.23 57.23 0.2K
11:56 57.15 57.15 57.15 57.15 2.1K
12:00 57.23 57.23 57.23 57.23 0.5K
12:01 57.23 57.25 57.19 57.19 0.7K
12:05 57.15 57.17 57.15 57.17 1.9K
12:06 57.20 57.20 57.20 57.20 0.7K
12:07 57.12 57.12 57.12 57.12 0.1K
12:09 57.21 57.21 57.21 57.21 0.3K
12:11 57.14 57.14 57.06 57.06 1.5K
12:12 57.06 57.07 57.04 57.07 2.4K
12:13 57.09 57.09 57.09 57.09 0.4K
12:18 57.04 57.04 57.04 57.04 0.4K
12:20 57.03 57.03 57.03 57.03 0.4K
12:22 57.08 57.08 57.08 57.08 1.3K
12:23 57.08 57.08 57.08 57.08 1.1K
12:24 57.11 57.11 57.11 57.11 3.0K
12:25 57.12 57.12 57.12 57.12 0.7K
12:26 57.16 57.16 57.11 57.11 1.9K
12:30 57.21 57.21 57.19 57.19 0.5K
12:35 57.21 57.21 57.18 57.18 1.6K
12:38 57.18 57.18 57.16 57.16 1.0K
12:43 57.15 57.17 57.15 57.17 0.4K
12:44 57.20 57.20 57.20 57.20 1.6K
12:46 57.23 57.23 57.23 57.23 0.1K
12:47 57.23 57.23 57.23 57.23 0.9K
12:49 57.21 57.21 57.21 57.21 7.1K
12:52 57.15 57.15 57.10 57.10 1.2K
12:56 57.11 57.11 57.11 57.11 0.2K
12:58 57.11 57.11 57.11 57.11 0.3K
13:00 57.11 57.11 57.11 57.11 0.5K
13:05 57.17 57.23 57.17 57.23 4.7K
13:07 57.18 57.18 57.18 57.18 0.6K
13:08 57.20 57.20 57.20 57.20 0.8K
13:09 57.21 57.21 57.21 57.21 1.9K
13:10 57.23 57.23 57.23 57.23 0.6K
13:13 57.18 57.18 57.18 57.18 0.4K
13:18 57.20 57.20 57.20 57.20 0.5K
13:19 57.19 57.19 57.19 57.19 1.0K
13:22 57.15 57.15 57.15 57.15 0.2K
13:27 57.16 57.16 57.16 57.16 1.6K
13:30 57.17 57.17 57.17 57.17 0.4K
13:32 57.20 57.20 57.20 57.20 0.2K
13:33 57.20 57.20 57.20 57.20 0.5K
13:36 57.17 57.17 57.17 57.17 0.3K
13:37 57.19 57.19 57.19 57.19 0.6K
13:44 57.16 57.17 57.16 57.17 1.1K
13:48 57.19 57.19 57.19 57.19 1.2K
13:49 57.19 57.19 57.19 57.19 0.3K
13:50 57.21 57.21 57.21 57.21 0.7K
13:51 57.21 57.25 57.21 57.25 1.0K
13:53 57.25 57.25 57.25 57.25 1.0K
13:54 57.30 57.30 57.30 57.30 1.8K
13:57 57.31 57.31 57.21 57.21 1.5K
13:58 57.21 57.21 57.21 57.21 0.6K
14:00 57.17 57.17 57.17 57.17 0.5K
14:01 57.15 57.15 57.15 57.15 0.4K
14:04 57.11 57.11 57.11 57.11 0.9K
14:08 57.03 57.03 57.03 57.03 1.3K
14:12 56.99 56.99 56.99 56.99 0.2K
14:14 57.00 57.00 57.00 57.00 0.4K
14:17 56.96 56.96 56.96 56.96 0.3K
14:18 56.94 56.94 56.94 56.94 0.3K
14:19 56.99 56.99 56.96 56.96 0.9K
14:25 57.05 57.05 57.05 57.05 2.4K
14:28 57.06 57.06 57.04 57.04 0.8K
14:32 57.03 57.03 56.99 56.99 1.6K
14:35 57.00 57.00 56.96 56.96 0.9K
14:36 56.99 56.99 56.99 56.99 0.3K
14:37 57.04 57.04 57.04 57.04 0.3K
14:38 56.96 56.96 56.96 56.96 1.1K
14:42 56.87 56.87 56.83 56.83 1.5K
14:48 56.87 56.87 56.87 56.87 0.9K
14:55 56.83 56.83 56.83 56.83 1.0K
14:58 56.83 56.83 56.83 56.83 0.6K
14:59 56.83 56.83 56.83 56.83 1.3K
15:01 56.83 56.83 56.77 56.83 2.7K
15:02 56.76 56.79 56.76 56.79 2.1K
15:03 56.79 56.79 56.79 56.79 0.7K
15:09 56.77 56.77 56.77 56.77 0.3K
15:12 56.74 56.79 56.74 56.79 4.3K
15:13 56.78 56.78 56.78 56.78 0.7K
15:15 56.82 56.82 56.82 56.82 1.3K
15:17 56.81 56.81 56.81 56.81 0.6K
15:18 56.81 56.81 56.81 56.81 0.9K
15:19 56.80 56.80 56.80 56.80 0.5K
15:21 56.81 56.83 56.81 56.83 0.4K
15:22 56.80 56.80 56.80 56.80 3.4K
15:25 56.75 56.75 56.75 56.75 3.0K
15:27 56.73 56.76 56.73 56.76 1.3K
15:28 56.75 56.75 56.75 56.75 0.6K
15:30 56.79 56.79 56.78 56.78 2.6K
15:31 56.82 56.82 56.82 56.82 0.5K
15:32 56.83 56.83 56.83 56.83 1.2K
15:33 56.87 56.87 56.85 56.85 1.0K
15:34 56.86 56.86 56.86 56.86 0.8K
15:36 56.88 56.94 56.88 56.94 1.7K
15:38 56.87 56.87 56.87 56.87 1.1K
15:39 56.87 56.87 56.84 56.84 2.8K
15:40 56.84 56.84 56.84 56.84 1.0K
15:41 56.90 56.90 56.90 56.90 1.1K
15:43 56.86 56.89 56.86 56.89 2.0K
15:45 56.85 56.85 56.85 56.85 1.1K
15:46 56.86 56.86 56.80 56.80 3.2K
15:47 56.77 56.77 56.76 56.76 1.3K
15:48 56.73 56.73 56.73 56.73 0.2K
15:49 56.71 56.74 56.71 56.74 2.6K
15:50 56.74 56.74 56.70 56.72 2.0K
15:51 56.69 56.69 56.69 56.69 1.6K
15:53 56.68 56.71 56.67 56.67 2.0K
15:54 56.70 56.70 56.68 56.68 3.2K
15:55 56.71 56.74 56.71 56.73 3.7K
15:56 56.69 56.71 56.69 56.71 0.8K
15:57 56.70 56.70 56.66 56.67 5.2K
15:58 56.67 56.67 56.62 56.65 6.4K
15:59 56.66 56.66 56.58 56.62 59.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available