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 55.91 55.91 55.40 55.40 3.7K
09:33 55.41 55.41 55.41 55.41 0.3K
09:39 55.07 55.07 54.81 54.81 2.2K
09:40 54.91 54.91 54.91 54.91 0.3K
09:45 55.23 55.23 55.23 55.23 0.5K
09:46 55.13 55.28 55.13 55.28 0.8K
09:47 55.28 55.28 55.28 55.28 0.3K
09:48 55.28 55.28 55.28 55.28 0.1K
09:49 55.12 55.25 55.12 55.25 6.0K
09:50 55.17 55.17 55.17 55.17 6.2K
09:54 55.40 55.40 55.40 55.40 0.1K
09:56 55.20 55.24 55.20 55.24 2.3K
10:00 55.36 55.43 55.36 55.43 0.8K
10:01 55.42 55.42 55.42 55.42 0.4K
10:04 55.42 55.42 55.42 55.42 0.4K
10:05 55.42 55.42 55.29 55.29 0.6K
10:06 55.32 55.32 55.32 55.32 0.4K
10:08 55.30 55.30 55.30 55.30 0.4K
10:09 55.43 55.43 55.43 55.43 0.3K
10:10 55.43 55.43 55.43 55.43 0.1K
10:11 55.44 55.44 55.44 55.44 1.3K
10:12 55.43 55.43 55.43 55.43 0.7K
10:13 55.32 55.32 55.32 55.32 1.8K
10:14 55.36 55.36 55.36 55.36 0.2K
10:15 55.27 55.27 55.27 55.27 0.3K
10:16 55.25 55.31 55.25 55.31 0.5K
10:18 55.34 55.34 55.34 55.34 0.2K
10:20 55.34 55.34 55.33 55.33 0.5K
10:21 55.33 55.33 55.32 55.32 0.5K
10:22 55.42 55.42 55.42 55.42 0.6K
10:24 55.39 55.39 55.35 55.35 0.6K
10:25 55.40 55.40 55.40 55.40 0.2K
10:29 55.35 55.35 55.19 55.19 3.6K
10:31 55.18 55.18 55.18 55.18 1.4K
10:34 55.16 55.16 55.16 55.16 0.4K
10:35 55.19 55.22 55.19 55.22 0.6K
10:39 55.35 55.35 55.35 55.35 2.3K
10:51 55.25 55.28 55.25 55.28 1.9K
10:53 55.29 55.29 55.29 55.29 0.1K
10:54 55.25 55.29 55.25 55.29 0.7K
10:55 55.31 55.31 55.31 55.31 0.9K
10:59 55.39 55.39 55.36 55.36 2.4K
11:08 55.50 55.50 55.47 55.47 2.7K
11:13 55.67 55.67 55.67 55.67 1.3K
11:16 55.74 55.74 55.74 55.74 0.5K
11:17 55.79 56.06 55.79 56.06 6.0K
11:18 56.16 56.26 56.16 56.26 4.2K
11:19 56.21 56.21 56.21 56.21 0.7K
11:20 56.29 56.29 56.29 56.29 2.2K
11:23 56.32 56.32 56.28 56.28 2.6K
11:25 56.23 56.28 56.23 56.28 0.6K
11:26 56.22 56.29 56.22 56.29 1.5K
11:30 56.31 56.31 56.31 56.31 1.2K
11:33 56.41 56.41 56.41 56.41 0.7K
11:34 56.43 56.43 56.43 56.43 2.7K
11:35 56.31 56.31 56.24 56.24 1.4K
11:36 56.29 56.29 56.29 56.29 0.5K
11:37 56.26 56.26 56.26 56.26 0.5K
11:38 56.24 56.24 56.23 56.23 0.8K
11:39 56.18 56.18 56.18 56.18 0.7K
11:42 56.23 56.23 56.23 56.23 0.2K
11:43 56.25 56.25 56.17 56.19 4.5K
11:44 56.19 56.19 56.19 56.19 0.6K
11:45 56.19 56.19 56.19 56.19 0.2K
11:46 56.19 56.19 56.19 56.19 0.2K
11:47 56.22 56.22 56.22 56.22 0.8K
11:48 56.18 56.18 56.18 56.18 0.1K
11:49 56.24 56.24 56.24 56.24 1.1K
11:51 56.23 56.23 56.18 56.18 2.7K
11:53 56.18 56.18 56.18 56.18 0.4K
11:54 56.21 56.26 56.21 56.26 4.4K
11:55 56.26 56.26 56.26 56.26 1.3K
11:56 56.26 56.26 56.26 56.26 0.4K
11:57 56.26 56.26 56.18 56.18 0.8K
11:58 56.18 56.18 56.18 56.18 0.4K
12:00 56.26 56.26 56.26 56.26 0.2K
12:01 56.27 56.27 56.26 56.26 0.7K
12:02 56.26 56.26 56.26 56.26 0.6K
12:04 56.30 56.30 56.30 56.30 0.7K
12:05 56.29 56.29 56.29 56.29 0.4K
12:06 56.33 56.33 56.33 56.33 0.8K
12:10 56.42 56.42 56.42 56.42 0.1K
12:11 56.42 56.42 56.42 56.42 0.7K
12:12 56.43 56.43 56.42 56.42 0.3K
12:13 56.44 56.44 56.44 56.44 0.6K
12:15 56.45 56.50 56.45 56.50 1.3K
12:16 56.53 56.54 56.53 56.54 0.7K
12:18 56.54 56.58 56.54 56.58 0.9K
12:19 56.56 56.56 56.56 56.56 0.6K
12:25 56.57 56.57 56.52 56.52 2.2K
12:28 56.52 56.52 56.52 56.52 1.0K
12:32 56.64 56.65 56.64 56.65 3.0K
12:41 56.78 56.78 56.75 56.78 3.4K
12:42 56.80 56.80 56.80 56.80 0.2K
12:43 56.78 56.78 56.78 56.78 0.4K
12:44 56.81 56.81 56.81 56.81 0.3K
12:45 56.77 56.80 56.77 56.80 0.9K
12:48 56.86 56.89 56.86 56.89 2.0K
12:51 56.93 56.93 56.93 56.93 0.2K
12:52 56.95 56.95 56.95 56.95 0.3K
12:53 57.08 57.11 57.07 57.07 6.1K
12:54 57.11 57.11 57.11 57.11 0.7K
12:56 57.10 57.12 57.10 57.12 0.7K
12:57 57.12 57.12 57.12 57.12 0.4K
12:58 57.08 57.08 57.08 57.08 1.1K
13:00 57.12 57.12 57.12 57.12 0.3K
13:01 57.08 57.08 57.08 57.08 1.3K
13:02 57.06 57.06 56.97 56.97 6.4K
13:03 56.96 56.96 56.96 56.96 0.3K
13:05 56.97 57.05 56.97 57.05 1.2K
13:06 57.05 57.05 57.05 57.05 1.1K
13:07 57.05 57.05 57.05 57.05 1.1K
13:08 57.05 57.05 57.05 57.05 0.9K
13:09 57.01 57.01 57.01 57.01 1.6K
13:10 56.98 56.98 56.93 56.93 2.2K
13:12 56.91 56.94 56.85 56.94 1.5K
13:13 56.90 56.95 56.90 56.95 1.4K
13:14 56.90 56.90 56.90 56.90 1.1K
13:15 56.95 56.95 56.95 56.95 1.1K
13:19 57.01 57.01 57.01 57.01 1.3K
13:20 57.04 57.04 57.04 57.04 1.1K
13:25 57.06 57.06 57.06 57.06 0.1K
13:26 57.05 57.05 57.05 57.05 0.5K
13:28 57.06 57.06 57.06 57.06 1.1K
13:29 57.03 57.03 57.03 57.03 1.0K
13:32 57.06 57.06 57.06 57.06 0.3K
13:34 57.05 57.05 57.05 57.05 1.3K
13:36 57.04 57.04 57.04 57.04 0.6K
13:40 57.11 57.12 57.11 57.12 0.9K
13:41 57.09 57.11 57.09 57.11 1.0K
13:42 57.11 57.11 57.11 57.11 1.5K
13:44 57.06 57.06 57.04 57.04 11.3K
13:45 57.09 57.09 57.09 57.09 0.5K
13:46 57.05 57.05 57.05 57.05 0.4K
13:47 57.04 57.04 57.02 57.02 2.8K
13:48 56.96 56.96 56.96 56.96 0.2K
13:49 56.90 56.90 56.90 56.90 0.2K
13:50 56.90 56.90 56.90 56.90 0.3K
13:51 56.90 56.90 56.90 56.90 0.3K
13:53 56.90 56.90 56.90 56.90 0.1K
13:54 56.95 56.95 56.95 56.95 1.4K
13:55 56.97 56.97 56.97 56.97 11.6K
13:56 56.96 56.96 56.96 56.96 1.2K
13:57 56.94 56.94 56.94 56.94 0.5K
13:59 56.94 56.94 56.94 56.94 0.2K
14:00 56.94 56.94 56.94 56.94 1.0K
14:01 56.90 56.90 56.90 56.90 0.7K
14:04 56.96 56.96 56.96 56.96 0.2K
14:05 56.96 56.96 56.96 56.96 0.7K
14:10 57.06 57.06 56.89 56.89 4.7K
14:13 56.82 56.87 56.56 56.56 20.6K
14:14 55.99 56.42 55.60 55.67 135.3K
14:15 55.68 56.19 55.57 56.19 20.3K
14:16 56.15 56.53 56.15 56.53 12.0K
14:17 56.34 56.40 56.22 56.22 3.5K
14:18 56.14 56.24 56.14 56.24 1.1K
14:19 56.40 56.41 56.23 56.36 4.2K
14:20 56.41 56.49 56.40 56.49 5.9K
14:21 56.49 56.49 56.44 56.49 1.3K
14:22 56.49 56.49 56.47 56.47 1.7K
14:23 56.54 56.62 56.54 56.62 3.2K
14:24 56.63 56.63 56.63 56.63 2.8K
14:25 56.57 56.62 56.57 56.62 2.0K
14:26 56.61 56.61 56.50 56.50 18.7K
14:27 56.51 56.51 56.47 56.47 0.8K
14:30 56.47 56.51 56.42 56.51 3.1K
14:31 56.66 56.69 56.62 56.69 1.5K
14:32 56.61 56.61 56.61 56.61 1.1K
14:37 56.84 56.84 56.71 56.71 9.8K
14:41 56.63 56.64 56.63 56.64 0.7K
14:42 56.63 56.64 56.63 56.64 0.5K
14:43 56.63 56.63 56.63 56.63 0.2K
14:44 56.68 56.78 56.68 56.78 5.7K
14:45 56.92 56.92 56.91 56.91 1.7K
14:46 56.93 57.18 56.93 57.18 8.3K
14:47 57.22 57.29 57.06 57.06 12.7K
14:49 57.11 57.22 57.11 57.22 1.2K
14:50 57.20 57.20 57.20 57.20 1.2K
14:52 57.12 57.12 57.04 57.04 1.6K
14:54 56.95 56.95 56.95 56.95 1.0K
14:55 57.00 57.00 57.00 57.00 1.8K
14:56 57.26 57.32 57.26 57.32 9.2K
14:57 57.35 57.35 57.35 57.35 3.6K
14:58 57.31 57.31 57.31 57.31 1.5K
14:59 57.41 57.41 57.41 57.41 0.6K
15:00 57.33 57.33 57.28 57.32 6.8K
15:02 57.36 57.42 57.36 57.42 2.3K
15:04 57.49 57.49 57.42 57.49 2.3K
15:05 57.50 57.64 57.50 57.64 1.6K
15:06 57.63 57.64 57.48 57.54 3.6K
15:07 57.38 57.51 57.38 57.51 1.4K
15:08 57.35 57.43 57.35 57.43 2.6K
15:10 57.35 57.44 57.35 57.44 1.2K
15:11 57.37 57.37 57.37 57.37 0.8K
15:12 57.41 57.41 57.37 57.37 0.9K
15:14 57.37 57.37 57.37 57.37 0.2K
15:15 57.37 57.37 57.37 57.37 0.7K
15:16 57.37 57.37 57.37 57.37 0.2K
15:17 57.42 57.42 57.41 57.41 0.7K
15:18 57.46 57.46 57.46 57.46 0.7K
15:20 57.47 57.47 57.47 57.47 2.0K
15:22 57.62 57.65 57.61 57.65 4.4K
15:23 57.68 57.68 57.68 57.68 1.5K
15:24 57.64 57.72 57.64 57.72 2.3K
15:26 57.68 57.70 57.68 57.70 0.7K
15:27 57.73 57.73 57.68 57.68 1.3K
15:28 57.70 57.70 57.70 57.70 0.9K
15:29 57.67 57.68 57.67 57.68 1.7K
15:30 57.67 57.69 57.67 57.69 3.3K
15:31 57.74 57.74 57.74 57.74 2.3K
15:32 57.73 57.77 57.73 57.77 0.8K
15:33 57.77 57.79 57.76 57.79 1.0K
15:34 57.79 57.91 57.79 57.86 5.6K
15:35 57.86 57.87 57.86 57.87 2.3K
15:36 57.93 57.93 57.89 57.89 0.4K
15:37 57.83 57.83 57.83 57.83 4.0K
15:38 57.81 57.83 57.81 57.83 1.2K
15:39 57.88 57.92 57.88 57.92 2.0K
15:40 57.86 57.91 57.86 57.86 0.7K
15:41 57.86 57.90 57.86 57.86 1.4K
15:42 57.93 58.08 57.93 58.07 6.6K
15:43 58.07 58.07 58.07 58.07 1.8K
15:44 58.06 58.06 58.03 58.06 1.5K
15:45 58.04 58.06 58.03 58.03 7.1K
15:46 58.06 58.06 58.06 58.06 1.9K
15:47 58.08 58.08 58.08 58.08 2.8K
15:48 58.17 58.17 58.12 58.12 0.9K
15:49 58.11 58.14 58.11 58.14 3.8K
15:50 58.16 58.17 58.07 58.09 11.9K
15:51 58.03 58.03 58.03 58.03 1.4K
15:52 58.02 58.02 57.93 57.93 6.2K
15:53 57.89 57.89 57.78 57.80 3.4K
15:54 57.81 57.85 57.81 57.81 5.3K
15:55 57.73 57.73 57.64 57.67 14.4K
15:56 57.67 57.67 57.61 57.63 9.1K
15:57 57.53 57.63 57.53 57.57 11.2K
15:58 57.58 57.60 57.57 57.59 10.1K
15:59 57.58 57.59 57.45 57.51 102.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available