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 53.84 53.84 53.84 53.84 1.7K
09:31 53.35 53.35 53.25 53.25 5.9K
09:32 53.06 53.06 53.06 53.06 0.6K
09:34 53.45 53.77 53.45 53.77 0.3K
09:35 53.78 53.86 53.46 53.46 0.8K
09:36 53.86 53.86 53.84 53.84 0.3K
09:37 53.80 53.88 53.57 53.76 4.0K
09:40 53.77 53.77 53.77 53.77 1.2K
09:44 53.55 53.55 53.55 53.55 3.8K
09:46 53.64 53.75 53.64 53.75 0.6K
09:47 53.54 53.54 53.54 53.54 0.2K
09:48 53.54 53.54 53.38 53.40 0.8K
09:49 53.36 53.57 53.36 53.57 0.8K
09:50 53.52 53.52 53.52 53.52 0.2K
09:51 53.41 53.41 53.41 53.41 0.2K
09:52 53.40 53.40 53.40 53.40 5.0K
09:56 53.37 53.37 53.37 53.37 0.1K
09:57 53.42 53.42 53.42 53.42 1.4K
09:59 53.61 53.61 53.61 53.61 0.6K
10:02 53.80 54.00 53.80 54.00 4.0K
10:08 54.29 54.38 54.29 54.38 2.2K
10:09 54.30 54.30 54.23 54.28 1.8K
10:10 54.35 54.35 54.28 54.28 1.8K
10:11 54.33 54.35 54.33 54.35 1.2K
10:12 54.33 54.40 54.33 54.40 6.0K
10:13 54.48 54.48 54.48 54.48 3.4K
10:14 54.51 54.58 54.51 54.58 3.6K
10:15 54.78 54.78 54.78 54.78 1.7K
10:17 54.78 54.78 54.78 54.78 1.1K
10:18 54.59 54.59 54.59 54.59 0.7K
10:19 54.65 54.65 54.65 54.65 1.6K
10:20 54.65 54.65 54.65 54.65 0.5K
10:21 54.65 54.65 54.65 54.65 0.8K
10:22 54.65 54.65 54.65 54.65 0.9K
10:24 54.65 54.65 54.65 54.65 2.3K
10:25 54.72 54.72 54.72 54.72 0.2K
10:26 54.58 54.58 54.58 54.58 1.6K
10:27 54.48 54.53 54.48 54.53 0.7K
10:28 54.43 54.53 54.43 54.53 0.7K
10:29 54.47 54.53 54.46 54.53 0.5K
10:30 54.44 54.44 54.39 54.39 1.1K
10:32 54.45 54.45 54.45 54.45 2.5K
10:34 54.28 54.28 54.28 54.28 0.6K
10:35 54.22 54.22 54.22 54.22 1.0K
10:36 54.21 54.30 54.21 54.30 0.7K
10:37 54.30 54.35 54.30 54.35 5.7K
10:38 54.43 54.44 54.43 54.43 0.5K
10:39 54.52 54.54 54.52 54.54 0.4K
10:40 54.57 54.57 54.57 54.57 0.1K
10:41 54.53 54.53 54.53 54.53 1.2K
10:42 54.55 54.60 54.55 54.60 1.3K
10:43 54.65 54.65 54.65 54.65 0.3K
10:44 54.65 54.68 54.65 54.65 1.5K
10:46 54.68 54.72 54.68 54.72 1.7K
10:48 54.80 54.85 54.80 54.85 1.2K
10:49 54.89 54.89 54.89 54.89 0.9K
10:53 54.91 54.91 54.91 54.91 1.5K
10:57 54.78 54.78 54.78 54.78 0.7K
10:58 54.79 54.83 54.79 54.83 1.5K
10:59 54.86 54.86 54.86 54.86 0.3K
11:01 54.82 54.88 54.82 54.88 2.1K
11:02 54.92 54.92 54.92 54.92 0.8K
11:09 54.85 54.85 54.85 54.85 0.2K
11:10 54.94 54.94 54.94 54.94 0.1K
11:11 54.93 54.93 54.93 54.93 0.8K
11:12 54.91 54.91 54.91 54.91 0.6K
11:14 54.91 54.91 54.91 54.91 0.2K
11:15 54.94 54.97 54.94 54.97 2.7K
11:17 55.01 55.01 55.01 55.01 0.4K
11:18 54.98 54.99 54.98 54.99 1.3K
11:21 54.98 54.98 54.98 54.98 1.7K
11:22 54.93 54.93 54.93 54.93 0.3K
11:23 54.92 54.95 54.92 54.93 1.9K
11:24 54.87 54.87 54.87 54.87 0.5K
11:25 54.88 54.88 54.88 54.88 0.4K
11:26 54.89 55.02 54.89 55.02 1.8K
11:29 54.88 54.88 54.85 54.87 8.9K
11:30 54.95 54.95 54.92 54.92 0.9K
11:32 54.91 54.97 54.91 54.97 1.4K
11:34 54.98 54.98 54.98 54.98 1.0K
11:35 54.88 54.88 54.88 54.88 18.0K
11:36 54.89 54.93 54.84 54.86 2.8K
11:37 54.86 54.91 54.86 54.91 1.2K
11:38 54.94 54.94 54.93 54.93 3.3K
11:39 54.93 54.97 54.90 54.92 2.4K
11:41 54.94 55.00 54.94 55.00 0.4K
11:42 54.94 54.94 54.94 54.94 0.9K
11:44 54.92 54.93 54.92 54.93 0.4K
11:45 54.90 54.90 54.90 54.90 0.2K
11:46 54.85 54.85 54.85 54.85 0.9K
11:47 54.84 54.84 54.84 54.84 0.4K
11:50 54.78 54.78 54.73 54.73 0.2K
11:51 54.75 54.75 54.75 54.75 1.7K
11:52 54.81 54.81 54.73 54.73 1.1K
11:53 54.74 54.74 54.74 54.74 0.4K
11:54 54.73 54.73 54.73 54.73 0.4K
11:55 54.75 54.75 54.66 54.66 2.9K
11:56 54.68 54.68 54.54 54.54 1.9K
11:57 54.58 54.61 54.55 54.55 5.0K
11:58 54.50 54.51 54.50 54.51 2.4K
11:59 54.47 54.47 54.47 54.47 1.8K
12:00 54.37 54.40 54.37 54.40 2.1K
12:01 54.40 54.40 54.40 54.40 0.2K
12:02 54.57 54.57 54.57 54.57 3.0K
12:03 54.59 54.62 54.58 54.59 3.4K
12:04 54.59 54.59 54.59 54.59 0.1K
12:05 54.54 54.57 54.54 54.57 1.4K
12:08 54.50 54.50 54.50 54.50 0.2K
12:09 54.56 54.56 54.56 54.56 1.0K
12:10 54.59 54.59 54.59 54.59 0.3K
12:12 54.50 54.53 54.50 54.50 5.6K
12:13 54.50 54.50 54.50 54.50 1.2K
12:15 54.56 54.61 54.56 54.61 1.8K
12:19 54.59 54.59 54.59 54.59 0.8K
12:20 54.59 54.59 54.59 54.59 1.2K
12:21 54.59 54.59 54.59 54.59 0.4K
12:22 54.58 54.58 54.58 54.58 0.6K
12:24 54.54 54.56 54.54 54.56 0.9K
12:25 54.57 54.57 54.57 54.57 0.2K
12:26 54.56 54.56 54.56 54.56 0.3K
12:27 54.63 54.63 54.58 54.62 2.1K
12:29 54.49 54.49 54.49 54.49 2.4K
12:34 54.54 54.54 54.54 54.54 0.3K
12:35 54.52 54.55 54.52 54.55 1.0K
12:36 54.51 54.55 54.50 54.50 0.9K
12:37 54.51 54.51 54.51 54.51 0.3K
12:38 54.51 54.51 54.51 54.51 0.8K
12:40 54.52 54.52 54.46 54.46 2.9K
12:41 54.46 54.46 54.46 54.46 0.7K
12:42 54.46 54.46 54.46 54.46 0.7K
12:43 54.47 54.47 54.36 54.36 2.2K
12:44 54.30 54.30 54.30 54.30 0.2K
12:45 54.29 54.29 54.29 54.29 0.9K
12:46 54.32 54.44 54.32 54.44 2.2K
12:47 54.45 54.45 54.45 54.45 0.8K
12:50 54.43 54.43 54.43 54.43 0.3K
12:52 54.41 54.41 54.41 54.41 0.2K
12:53 54.37 54.37 54.37 54.37 0.5K
12:57 54.32 54.32 54.32 54.32 1.9K
12:58 54.28 54.28 54.28 54.28 0.5K
12:59 54.31 54.31 54.31 54.31 0.3K
13:00 54.28 54.28 54.28 54.28 0.3K
13:01 54.32 54.32 54.32 54.32 1.4K
13:03 54.31 54.31 54.31 54.31 0.1K
13:04 54.31 54.34 54.31 54.34 3.5K
13:05 54.32 54.41 54.32 54.41 2.6K
13:06 54.42 54.42 54.42 54.42 0.3K
13:07 54.44 54.44 54.44 54.44 0.3K
13:08 54.44 54.44 54.44 54.44 0.2K
13:09 54.40 54.42 54.40 54.42 1.0K
13:10 54.44 54.61 54.44 54.61 1.3K
13:11 54.59 54.59 54.59 54.59 0.1K
13:12 54.59 54.65 54.59 54.65 0.4K
13:13 54.59 54.59 54.59 54.59 0.5K
13:15 54.68 54.68 54.61 54.61 0.3K
13:16 54.61 54.61 54.61 54.61 0.3K
13:18 54.60 54.64 54.60 54.64 0.4K
13:19 54.53 54.60 54.53 54.60 3.2K
13:20 54.57 54.57 54.57 54.57 0.5K
13:21 54.57 54.57 54.57 54.57 0.5K
13:22 54.61 54.61 54.61 54.61 0.7K
13:24 54.64 54.64 54.64 54.64 0.5K
13:25 54.64 54.64 54.64 54.64 0.2K
13:26 54.64 54.65 54.56 54.56 3.6K
13:27 54.55 54.57 54.55 54.57 3.7K
13:28 54.61 54.61 54.59 54.59 0.9K
13:29 54.62 54.62 54.62 54.62 0.3K
13:31 54.62 54.62 54.62 54.62 1.0K
13:32 54.61 54.61 54.61 54.61 1.5K
13:35 54.64 54.64 54.64 54.64 0.6K
13:37 54.64 54.64 54.64 54.64 0.5K
13:38 54.64 54.64 54.64 54.64 0.2K
13:39 54.64 54.64 54.64 54.64 0.2K
13:40 54.64 54.64 54.60 54.60 2.8K
13:41 54.50 54.50 54.45 54.45 1.7K
13:43 54.48 54.48 54.42 54.42 1.2K
13:45 54.40 54.40 54.36 54.36 1.4K
13:47 54.37 54.37 54.37 54.37 0.3K
13:48 54.34 54.34 54.33 54.33 0.6K
13:49 54.30 54.30 54.30 54.30 0.5K
13:50 54.33 54.33 54.30 54.30 0.7K
13:51 54.32 54.34 54.32 54.34 3.4K
13:53 54.40 54.40 54.40 54.40 0.5K
13:54 54.40 54.40 54.40 54.40 0.3K
13:55 54.45 54.45 54.45 54.45 0.7K
13:56 54.49 54.49 54.49 54.49 0.4K
13:58 54.52 54.52 54.52 54.52 0.4K
14:00 54.52 54.52 54.52 54.52 0.4K
14:01 54.56 54.56 54.56 54.56 0.2K
14:02 54.53 54.53 54.53 54.53 0.3K
14:03 54.56 54.58 54.56 54.58 0.9K
14:04 54.54 54.54 54.54 54.54 2.1K
14:05 54.52 54.55 54.52 54.55 0.6K
14:07 54.56 54.56 54.56 54.56 0.3K
14:09 54.55 54.55 54.55 54.55 0.4K
14:10 54.48 54.48 54.45 54.45 3.7K
14:11 54.48 54.48 54.46 54.48 0.5K
14:12 54.48 54.48 54.47 54.47 1.0K
14:13 54.49 54.49 54.49 54.49 1.0K
14:14 54.50 54.50 54.48 54.50 0.6K
14:15 54.48 54.48 54.48 54.48 0.5K
14:17 54.48 54.48 54.48 54.48 0.1K
14:18 54.51 54.51 54.51 54.51 2.7K
14:20 54.59 54.59 54.59 54.59 1.1K
14:21 54.56 54.65 54.56 54.65 1.0K
14:24 54.58 54.58 54.58 54.58 0.3K
14:25 54.58 54.58 54.58 54.58 0.4K
14:26 54.57 54.57 54.57 54.57 0.2K
14:27 54.56 54.56 54.56 54.56 1.0K
14:32 54.55 54.55 54.54 54.55 1.6K
14:33 54.61 54.63 54.59 54.63 4.6K
14:35 54.61 54.64 54.61 54.64 1.2K
14:37 54.49 54.53 54.49 54.53 6.0K
14:38 54.49 54.53 54.49 54.49 0.7K
14:39 54.53 54.53 54.45 54.49 0.9K
14:40 54.53 54.53 54.53 54.53 0.3K
14:41 54.50 54.50 54.42 54.42 4.9K
14:44 54.36 54.36 54.36 54.36 1.3K
14:47 54.33 54.33 54.33 54.33 3.9K
14:48 54.31 54.31 54.31 54.31 0.6K
14:49 54.28 54.28 54.28 54.28 0.9K
14:50 54.26 54.36 54.26 54.36 4.9K
14:51 54.35 54.38 54.35 54.38 1.9K
14:52 54.44 54.46 54.44 54.46 0.6K
14:54 54.48 54.48 54.44 54.44 0.9K
14:55 54.44 54.44 54.44 54.44 0.5K
14:56 54.41 54.42 54.40 54.42 2.0K
14:58 54.43 54.43 54.43 54.43 1.5K
14:59 54.45 54.45 54.45 54.45 0.1K
15:00 54.45 54.49 54.45 54.49 2.2K
15:01 54.46 54.46 54.46 54.46 0.8K
15:03 54.47 54.47 54.45 54.45 9.1K
15:05 54.44 54.44 54.44 54.44 0.3K
15:06 54.44 54.44 54.44 54.44 0.1K
15:07 54.46 54.46 54.44 54.44 0.9K
15:08 54.43 54.43 54.43 54.43 0.2K
15:09 54.50 54.50 54.47 54.47 1.9K
15:11 54.47 54.53 54.46 54.53 2.6K
15:13 54.53 54.58 54.53 54.58 2.0K
15:16 54.59 54.59 54.59 54.59 0.7K
15:17 54.59 54.59 54.51 54.51 5.2K
15:18 54.51 54.52 54.50 54.50 47.9K
15:19 54.60 54.66 54.57 54.61 23.2K
15:21 54.65 54.71 54.65 54.71 1.2K
15:22 54.73 54.83 54.73 54.83 2.8K
15:23 54.86 54.88 54.86 54.86 4.1K
15:24 54.84 54.86 54.84 54.86 0.5K
15:25 54.83 54.83 54.83 54.83 2.3K
15:26 54.93 54.93 54.93 54.93 1.6K
15:27 54.89 54.89 54.89 54.89 1.0K
15:28 54.91 54.91 54.89 54.89 1.5K
15:30 54.89 54.89 54.89 54.89 0.6K
15:31 54.91 54.98 54.91 54.98 4.4K
15:32 54.93 54.93 54.93 54.93 1.3K
15:33 54.90 54.90 54.90 54.90 0.8K
15:34 54.93 54.93 54.93 54.93 0.1K
15:35 54.93 54.97 54.93 54.97 2.0K
15:36 54.98 54.98 54.98 54.98 0.5K
15:37 54.97 55.00 54.97 55.00 1.9K
15:38 54.93 54.93 54.93 54.93 4.1K
15:39 54.90 54.90 54.90 54.90 1.9K
15:40 54.86 54.86 54.86 54.86 0.4K
15:41 54.88 54.90 54.85 54.85 3.3K
15:42 54.87 54.87 54.81 54.81 2.1K
15:43 54.79 54.83 54.79 54.83 2.1K
15:44 54.78 54.80 54.78 54.80 0.8K
15:45 54.82 54.84 54.82 54.84 1.6K
15:46 54.82 54.82 54.81 54.81 1.2K
15:47 54.82 54.82 54.80 54.80 1.6K
15:48 54.79 54.82 54.79 54.82 0.9K
15:49 54.80 54.82 54.80 54.81 1.6K
15:50 54.81 54.83 54.81 54.83 4.5K
15:51 54.85 54.85 54.84 54.84 2.2K
15:52 54.83 54.83 54.78 54.78 2.4K
15:53 54.77 54.78 54.75 54.78 5.1K
15:54 54.85 54.85 54.79 54.79 2.5K
15:55 54.77 54.88 54.77 54.88 8.0K
15:56 54.90 54.92 54.86 54.90 4.7K
15:57 54.91 54.98 54.91 54.98 13.3K
15:58 55.01 55.01 54.94 54.96 12.4K
15:59 54.95 55.03 54.95 55.00 91.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available