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 56.10 56.18 56.10 56.18 4.5K
09:31 55.97 55.97 55.97 55.97 0.2K
09:32 56.24 56.24 56.24 56.24 0.2K
09:35 55.98 55.98 55.98 55.98 0.2K
09:37 55.99 55.99 55.99 55.99 0.2K
09:39 56.03 56.03 56.03 56.03 0.2K
09:40 55.92 55.92 55.90 55.90 0.4K
09:41 55.90 56.01 55.90 56.01 0.7K
09:43 55.92 55.92 55.92 55.92 0.1K
09:44 55.93 55.93 55.92 55.92 0.5K
09:46 55.92 55.92 55.92 55.92 1.0K
09:48 55.93 55.93 55.93 55.93 1.0K
09:50 55.86 55.86 55.86 55.86 1.1K
09:52 55.74 55.74 55.74 55.74 0.2K
09:53 55.74 55.74 55.74 55.74 0.6K
09:55 55.65 55.65 55.65 55.65 1.1K
09:58 55.69 55.74 55.69 55.74 0.9K
09:59 55.69 55.69 55.69 55.69 0.5K
10:01 55.61 55.61 55.59 55.59 2.2K
10:02 55.61 55.61 55.54 55.54 2.8K
10:03 55.50 55.50 55.50 55.50 0.2K
10:04 55.50 55.50 55.50 55.50 0.3K
10:05 55.52 55.52 55.52 55.52 0.6K
10:08 55.47 55.52 55.47 55.52 0.4K
10:09 55.50 55.50 55.50 55.50 0.3K
10:10 55.43 55.46 55.43 55.46 0.6K
10:11 55.46 55.46 55.46 55.46 0.5K
10:12 55.50 55.50 55.50 55.50 0.7K
10:13 55.47 55.51 55.47 55.51 0.9K
10:14 55.47 55.47 55.47 55.47 0.2K
10:15 55.48 55.48 55.47 55.47 1.4K
10:17 55.46 55.47 55.46 55.47 0.4K
10:18 55.46 55.46 55.43 55.46 3.0K
10:20 55.50 55.50 55.50 55.50 0.8K
10:21 55.50 55.51 55.50 55.50 1.0K
10:23 55.48 55.48 55.48 55.48 1.6K
10:24 55.37 55.37 55.37 55.37 0.6K
10:25 55.32 55.32 55.30 55.32 1.0K
10:28 55.31 55.31 55.31 55.31 0.9K
10:30 55.20 55.20 55.17 55.17 2.0K
10:31 55.18 55.18 55.16 55.16 1.2K
10:36 55.13 55.13 55.13 55.13 0.4K
10:37 55.03 55.03 55.03 55.03 0.6K
10:38 55.03 55.03 55.00 55.00 1.0K
10:41 54.97 54.97 54.93 54.93 1.3K
10:42 54.95 54.95 54.95 54.95 0.2K
10:43 54.94 54.97 54.94 54.97 1.5K
10:44 54.96 54.96 54.96 54.96 0.2K
10:45 54.96 54.96 54.96 54.96 0.3K
10:46 54.96 54.96 54.96 54.96 0.3K
10:47 54.90 54.90 54.90 54.90 0.7K
10:49 54.92 54.92 54.92 54.92 0.9K
10:51 54.89 54.92 54.88 54.92 1.3K
10:55 54.86 54.86 54.86 54.86 1.1K
10:56 54.82 54.82 54.82 54.82 0.2K
10:57 54.75 54.75 54.74 54.74 0.6K
10:59 54.81 54.81 54.81 54.81 0.6K
11:00 54.83 54.83 54.83 54.83 0.8K
11:01 54.84 54.84 54.83 54.83 0.3K
11:02 54.77 54.77 54.73 54.73 2.6K
11:06 54.67 54.67 54.67 54.67 0.8K
11:08 54.65 54.65 54.65 54.65 0.6K
11:10 54.59 54.65 54.59 54.65 0.9K
11:11 54.62 54.62 54.62 54.62 0.2K
11:13 54.56 54.60 54.56 54.60 1.2K
11:14 54.81 54.81 54.81 54.81 5.1K
11:15 54.80 54.80 54.80 54.80 0.6K
11:16 54.81 54.83 54.81 54.83 0.8K
11:17 54.93 54.93 54.93 54.93 0.5K
11:18 54.92 54.92 54.92 54.92 2.2K
11:19 54.95 54.95 54.95 54.95 1.3K
11:20 54.96 54.96 54.96 54.96 0.2K
11:21 55.00 55.00 54.97 54.97 1.5K
11:22 54.97 54.97 54.93 54.93 8.7K
11:23 54.93 54.93 54.93 54.93 0.6K
11:25 54.93 54.93 54.93 54.93 0.6K
11:26 54.88 54.88 54.81 54.81 1.3K
11:27 54.84 54.84 54.84 54.84 0.5K
11:28 54.82 54.82 54.82 54.82 1.1K
11:29 54.86 54.86 54.64 54.64 5.0K
11:30 54.68 54.68 54.68 54.68 0.5K
11:31 54.62 54.62 54.62 54.62 0.8K
11:33 54.57 54.57 54.48 54.49 2.0K
11:35 54.66 54.71 54.66 54.71 2.6K
11:37 54.69 54.69 54.69 54.69 0.3K
11:39 54.70 54.70 54.70 54.70 0.3K
11:40 54.62 54.62 54.62 54.62 1.7K
11:43 54.49 54.53 54.49 54.53 1.5K
11:44 54.49 54.49 54.49 54.49 0.8K
11:45 54.46 54.46 54.46 54.46 0.4K
11:47 54.43 54.43 54.43 54.43 0.7K
11:48 54.47 54.47 54.47 54.47 0.6K
11:49 54.36 54.36 54.36 54.36 0.3K
11:50 54.34 54.34 54.34 54.34 0.2K
11:51 54.34 54.38 54.34 54.38 1.2K
11:52 54.37 54.40 54.37 54.40 0.9K
11:53 54.37 54.37 54.37 54.37 0.7K
11:55 54.34 54.34 54.34 54.34 0.6K
11:57 54.36 54.36 54.36 54.36 0.4K
11:58 54.36 54.36 54.36 54.36 0.1K
11:59 54.36 54.36 54.36 54.36 0.5K
12:00 54.32 54.32 54.32 54.32 2.2K
12:01 54.36 54.36 54.29 54.29 0.7K
12:03 54.31 54.31 54.31 54.31 0.2K
12:04 54.39 54.39 54.39 54.39 1.5K
12:06 54.37 54.38 54.37 54.38 0.9K
12:09 54.32 54.32 54.27 54.27 2.3K
12:10 54.26 54.26 54.26 54.26 0.6K
12:12 54.31 54.31 54.31 54.31 0.4K
12:13 54.31 54.31 54.31 54.31 1.3K
12:14 54.32 54.32 54.32 54.32 0.8K
12:18 54.28 54.28 54.28 54.28 0.7K
12:19 54.29 54.29 54.29 54.29 0.7K
12:20 54.28 54.28 54.28 54.28 0.6K
12:22 54.27 54.27 54.27 54.27 0.3K
12:23 54.28 54.30 54.28 54.30 0.9K
12:25 54.34 54.34 54.34 54.34 0.3K
12:26 54.31 54.31 54.31 54.31 0.3K
12:27 54.33 54.33 54.33 54.33 0.2K
12:28 54.32 54.33 54.32 54.33 1.5K
12:29 54.30 54.30 54.30 54.30 1.6K
12:32 54.31 54.31 54.31 54.31 1.0K
12:35 54.38 54.38 54.38 54.38 2.1K
12:36 54.33 54.33 54.33 54.33 0.7K
12:38 54.31 54.31 54.26 54.26 1.8K
12:41 54.25 54.25 54.20 54.20 1.5K
12:43 54.14 54.14 54.00 54.00 2.4K
12:45 54.04 54.04 54.04 54.04 0.2K
12:46 54.05 54.05 54.05 54.05 0.3K
12:47 54.04 54.04 54.04 54.04 0.3K
12:48 54.03 54.04 54.03 54.04 1.4K
12:50 54.06 54.07 54.06 54.07 1.2K
12:51 54.07 54.08 54.07 54.08 0.8K
12:52 54.11 54.11 54.11 54.11 0.5K
12:53 54.12 54.12 54.12 54.12 1.3K
12:54 54.15 54.19 54.15 54.19 0.8K
12:55 54.17 54.17 54.17 54.17 0.3K
12:56 54.24 54.24 54.24 54.24 0.6K
12:57 54.24 54.24 54.21 54.21 0.7K
12:58 54.20 54.20 54.20 54.20 1.0K
12:59 54.17 54.17 54.17 54.17 1.0K
13:00 54.15 54.15 54.15 54.15 0.3K
13:02 54.14 54.14 54.14 54.14 0.6K
13:03 54.11 54.11 54.11 54.11 0.6K
13:04 54.06 54.06 54.06 54.06 0.6K
13:05 54.08 54.11 54.08 54.11 0.8K
13:06 54.10 54.10 54.10 54.10 0.1K
13:07 54.10 54.17 54.10 54.17 0.8K
13:08 54.13 54.13 54.12 54.13 0.5K
13:09 54.14 54.14 54.14 54.14 0.5K
13:12 54.05 54.05 54.00 54.00 1.3K
13:13 54.02 54.02 54.02 54.02 1.2K
13:14 54.09 54.09 54.09 54.09 0.5K
13:15 53.97 53.98 53.95 53.95 0.8K
13:16 53.94 53.94 53.84 53.84 1.4K
13:17 53.82 53.93 53.82 53.93 2.1K
13:20 53.94 53.94 53.94 53.94 2.9K
13:22 53.98 53.98 53.98 53.98 0.4K
13:24 53.98 53.98 53.91 53.91 4.1K
13:25 53.94 53.94 53.94 53.94 0.4K
13:26 53.94 53.94 53.94 53.94 0.1K
13:27 53.89 53.89 53.89 53.89 0.9K
13:29 53.90 53.90 53.90 53.90 0.5K
13:30 53.84 53.86 53.82 53.82 1.4K
13:32 53.80 53.80 53.80 53.80 0.2K
13:33 53.80 53.80 53.80 53.80 1.2K
13:34 53.81 53.81 53.81 53.81 0.9K
13:36 53.82 53.82 53.81 53.81 1.1K
13:37 53.80 53.80 53.80 53.80 0.7K
13:38 53.79 53.79 53.79 53.79 1.1K
13:40 53.82 53.82 53.76 53.76 2.8K
13:41 53.75 53.75 53.74 53.74 1.2K
13:42 53.66 53.67 53.64 53.67 0.8K
13:43 53.70 53.70 53.70 53.70 0.7K
13:44 53.65 53.65 53.65 53.65 0.5K
13:46 53.67 53.67 53.65 53.65 1.6K
13:48 53.61 53.61 53.57 53.61 3.0K
13:51 53.65 53.65 53.61 53.61 2.1K
13:52 53.59 53.59 53.59 53.59 0.5K
13:54 53.64 53.64 53.64 53.64 0.3K
13:55 53.63 53.63 53.63 53.63 0.8K
13:56 53.64 53.64 53.64 53.64 1.1K
13:59 53.65 53.71 53.65 53.69 3.1K
14:00 53.69 53.80 53.69 53.80 2.9K
14:01 53.85 53.88 53.83 53.87 3.4K
14:02 53.95 53.95 53.86 53.93 3.9K
14:03 53.96 54.03 53.96 54.03 1.3K
14:07 54.03 54.03 53.97 54.01 3.2K
14:08 53.97 54.02 53.97 54.02 1.3K
14:10 54.02 54.02 53.98 53.98 1.4K
14:11 53.93 53.93 53.88 53.88 1.2K
14:12 53.93 53.93 53.93 53.93 1.1K
14:14 53.91 53.91 53.91 53.91 0.8K
14:15 53.84 53.84 53.84 53.84 0.3K
14:16 53.89 53.89 53.87 53.87 0.5K
14:18 53.89 53.89 53.89 53.89 1.5K
14:20 53.88 53.88 53.88 53.88 0.4K
14:21 53.97 53.97 53.96 53.96 3.5K
14:24 53.97 53.97 53.97 53.97 0.3K
14:25 54.07 54.07 54.07 54.07 2.2K
14:28 54.18 54.18 54.18 54.18 0.5K
14:29 54.20 54.20 54.20 54.20 0.8K
14:30 54.14 54.14 54.12 54.12 2.1K
14:31 54.16 54.16 54.16 54.16 1.0K
14:33 54.08 54.08 54.08 54.08 2.2K
14:34 54.10 54.11 54.08 54.11 2.3K
14:36 54.15 54.15 54.15 54.15 1.3K
14:39 54.20 54.20 54.19 54.19 0.9K
14:40 54.19 54.19 54.19 54.19 1.5K
14:42 54.18 54.18 54.18 54.18 0.2K
14:43 54.16 54.16 54.16 54.16 1.3K
14:44 54.16 54.16 54.13 54.13 0.8K
14:45 54.15 54.17 54.15 54.17 1.2K
14:47 54.18 54.18 54.18 54.18 1.4K
14:51 54.22 54.27 54.22 54.27 2.0K
14:52 54.24 54.24 54.24 54.24 1.4K
14:53 54.27 54.27 54.27 54.27 2.0K
14:54 54.24 54.24 54.24 54.24 0.9K
14:56 54.25 54.25 54.25 54.25 0.7K
14:57 54.25 54.25 54.25 54.25 0.2K
14:58 54.23 54.25 54.23 54.25 2.4K
15:02 54.26 54.26 54.23 54.23 2.9K
15:03 54.25 54.25 54.21 54.23 2.4K
15:04 54.23 54.26 54.23 54.26 1.4K
15:05 54.26 54.26 54.26 54.26 1.3K
15:06 54.34 54.34 54.34 54.34 0.7K
15:09 54.31 54.31 54.31 54.31 0.9K
15:10 54.38 54.38 54.35 54.35 3.4K
15:11 54.26 54.26 54.26 54.26 1.1K
15:13 54.30 54.30 54.28 54.28 3.4K
15:15 54.26 54.31 54.26 54.31 2.3K
15:16 54.33 54.33 54.33 54.33 1.0K
15:17 54.38 54.38 54.38 54.38 1.3K
15:18 54.38 54.38 54.38 54.38 3.3K
15:21 54.36 54.36 54.33 54.33 2.3K
15:22 54.27 54.27 54.24 54.24 2.2K
15:23 54.24 54.28 54.24 54.28 1.6K
15:24 54.34 54.34 54.31 54.31 3.7K
15:27 54.29 54.29 54.25 54.25 3.5K
15:29 54.27 54.27 54.27 54.27 2.0K
15:31 54.36 54.36 54.33 54.35 2.8K
15:32 54.30 54.30 54.30 54.30 3.0K
15:33 54.28 54.31 54.28 54.31 0.9K
15:35 54.31 54.32 54.31 54.32 1.2K
15:36 54.35 54.35 54.35 54.35 0.4K
15:37 54.33 54.36 54.33 54.36 1.0K
15:38 54.37 54.37 54.34 54.34 1.5K
15:39 54.36 54.36 54.31 54.34 2.7K
15:40 54.29 54.31 54.27 54.29 3.9K
15:41 54.29 54.31 54.29 54.29 2.2K
15:42 54.32 54.32 54.32 54.32 1.5K
15:43 54.31 54.35 54.31 54.35 2.4K
15:44 54.36 54.36 54.35 54.35 1.6K
15:45 54.38 54.38 54.36 54.38 3.0K
15:46 54.33 54.33 54.28 54.33 2.7K
15:47 54.33 54.33 54.30 54.30 1.8K
15:49 54.33 54.36 54.33 54.36 2.7K
15:50 54.36 54.38 54.34 54.34 4.2K
15:51 54.37 54.37 54.33 54.33 1.4K
15:52 54.36 54.40 54.36 54.38 2.7K
15:53 54.39 54.39 54.38 54.38 1.8K
15:54 54.39 54.39 54.36 54.36 6.4K
15:55 54.38 54.41 54.33 54.33 7.8K
15:56 54.34 54.34 54.32 54.33 5.8K
15:57 54.35 54.36 54.35 54.36 6.4K
15:58 54.36 54.38 54.35 54.38 14.0K
15:59 54.38 54.41 54.34 54.34 87.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available