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 57.03 57.17 57.03 57.17 4.7K
09:33 56.86 56.86 56.86 56.86 0.2K
09:34 56.86 56.86 56.86 56.86 1.0K
09:42 56.81 56.87 56.81 56.87 2.3K
09:43 56.81 56.81 56.81 56.81 0.5K
09:44 56.93 56.93 56.93 56.93 0.6K
09:45 56.96 57.23 56.78 57.07 12.2K
09:46 56.65 56.65 56.37 56.37 0.7K
09:47 56.40 56.40 56.40 56.40 0.2K
09:49 56.64 56.64 56.64 56.64 3.6K
09:50 56.64 56.64 56.64 56.64 2.1K
09:59 56.63 56.94 56.63 56.94 3.2K
10:00 56.98 56.98 56.98 56.98 5.9K
10:02 56.94 56.94 56.94 56.94 0.4K
10:03 56.94 56.94 56.94 56.94 0.1K
10:05 57.03 57.19 57.03 57.15 9.0K
10:06 56.98 56.98 56.98 56.98 0.4K
10:08 57.07 57.07 57.07 57.07 0.2K
10:09 57.07 57.07 57.07 57.07 1.0K
10:10 57.01 57.06 57.01 57.03 11.3K
10:11 57.05 57.20 57.04 57.20 2.3K
10:12 57.23 57.23 57.21 57.21 0.5K
10:14 57.10 57.10 57.00 57.00 0.4K
10:15 57.10 57.17 57.10 57.17 0.6K
10:17 57.09 57.16 57.09 57.16 1.2K
10:18 57.08 57.08 57.08 57.08 0.2K
10:19 57.08 57.17 57.08 57.17 0.6K
10:21 57.02 57.02 57.02 57.02 0.4K
10:22 56.98 57.06 56.98 57.06 0.9K
10:24 56.73 56.82 56.72 56.72 14.8K
10:27 56.53 56.62 56.53 56.62 1.4K
10:28 56.71 56.73 56.71 56.73 2.5K
10:30 56.72 56.72 56.72 56.72 0.1K
10:31 56.79 56.79 56.79 56.79 0.6K
10:33 56.93 56.93 56.93 56.93 1.6K
10:36 56.96 56.96 56.96 56.96 0.3K
10:38 57.05 57.05 56.86 56.86 7.4K
10:39 57.01 57.01 57.01 57.01 0.3K
10:40 56.96 56.96 56.96 56.96 0.5K
10:44 56.88 56.88 56.88 56.88 0.9K
10:46 56.80 56.87 56.80 56.87 15.9K
10:50 56.87 56.87 56.82 56.82 7.7K
10:56 56.93 56.93 56.89 56.89 1.9K
10:57 56.89 56.94 56.89 56.94 1.3K
10:58 56.82 56.82 56.82 56.82 0.5K
10:59 56.92 56.92 56.92 56.92 0.5K
11:02 56.85 56.85 56.85 56.85 1.9K
11:04 56.77 56.77 56.77 56.77 0.2K
11:05 56.85 56.85 56.85 56.85 1.0K
11:08 56.90 56.90 56.90 56.90 0.4K
11:10 56.90 57.07 56.90 57.07 3.4K
11:11 57.04 57.04 56.90 56.90 5.3K
11:13 56.94 56.94 56.94 56.94 0.6K
11:16 56.98 56.98 56.98 56.98 0.7K
11:20 56.98 56.98 56.92 56.98 2.4K
11:23 57.06 57.06 57.06 57.06 0.7K
11:25 56.89 56.89 56.89 56.89 1.3K
11:26 56.94 56.94 56.94 56.94 1.7K
11:28 57.03 57.04 57.03 57.04 1.6K
11:29 57.02 57.03 56.97 56.97 1.6K
11:30 56.99 57.04 56.96 56.96 4.3K
11:32 57.01 57.03 57.01 57.03 2.4K
11:33 56.99 57.04 56.92 57.04 8.3K
11:34 57.02 57.02 56.93 56.93 1.4K
11:38 56.90 56.92 56.90 56.92 1.8K
11:39 56.92 56.92 56.86 56.86 9.1K
11:40 56.83 56.89 56.81 56.85 7.2K
11:41 56.81 56.83 56.68 56.75 4.4K
11:42 56.77 56.77 56.68 56.68 0.6K
11:43 56.65 56.70 56.65 56.70 0.5K
11:44 56.66 56.72 56.66 56.72 1.1K
11:45 56.67 56.75 56.67 56.75 3.2K
11:48 56.84 56.84 56.84 56.84 0.3K
11:50 56.79 56.79 56.79 56.79 0.6K
11:52 56.78 56.78 56.78 56.78 0.6K
11:53 56.83 56.83 56.83 56.83 1.4K
11:55 56.85 56.85 56.85 56.85 0.6K
12:01 56.81 56.81 56.81 56.81 0.2K
12:02 56.84 56.84 56.80 56.80 2.5K
12:04 56.62 56.62 56.62 56.62 0.7K
12:06 56.59 56.59 56.57 56.57 0.4K
12:07 56.57 56.57 56.57 56.57 0.5K
12:09 56.61 56.61 56.61 56.61 0.5K
12:12 56.56 56.56 56.56 56.56 1.7K
12:13 56.64 56.64 56.64 56.64 0.3K
12:15 56.65 56.65 56.65 56.65 0.8K
12:18 56.73 56.74 56.68 56.73 9.0K
12:27 56.66 56.66 56.66 56.66 0.2K
12:28 56.68 56.68 56.61 56.61 1.7K
12:29 56.64 56.64 56.64 56.64 1.5K
12:30 56.63 56.63 56.60 56.60 0.9K
12:35 56.67 56.67 56.67 56.67 0.2K
12:36 56.65 56.65 56.65 56.65 0.7K
12:37 56.68 56.68 56.68 56.68 0.3K
12:38 56.65 56.65 56.65 56.65 0.7K
12:39 56.65 56.65 56.65 56.65 0.2K
12:40 56.70 56.72 56.70 56.72 1.0K
12:42 56.70 56.74 56.70 56.74 1.7K
12:43 56.78 56.78 56.78 56.78 0.5K
12:44 56.76 56.76 56.76 56.76 1.3K
12:45 56.76 56.81 56.76 56.81 0.6K
12:46 56.72 56.72 56.69 56.69 3.4K
12:47 56.69 56.72 56.69 56.72 0.4K
12:49 56.72 56.72 56.72 56.72 0.3K
12:50 56.73 56.73 56.73 56.73 0.5K
12:52 56.74 56.75 56.74 56.75 0.9K
12:55 56.76 56.76 56.76 56.76 0.8K
12:56 56.76 56.76 56.76 56.76 0.1K
12:57 56.82 56.82 56.82 56.82 0.9K
12:59 56.86 56.86 56.86 56.86 1.0K
13:00 56.85 56.85 56.85 56.85 0.6K
13:02 56.87 56.87 56.85 56.85 0.3K
13:05 56.85 56.85 56.84 56.84 0.7K
13:07 56.84 56.84 56.84 56.84 1.1K
13:13 56.78 56.78 56.78 56.78 0.3K
13:14 56.80 56.80 56.80 56.80 0.3K
13:15 56.85 56.85 56.85 56.85 1.3K
13:16 56.85 56.85 56.85 56.85 0.1K
13:17 56.84 56.84 56.80 56.80 1.3K
13:19 56.77 56.77 56.77 56.77 0.4K
13:23 56.77 56.77 56.74 56.74 0.7K
13:25 56.81 56.81 56.79 56.79 2.1K
13:29 56.83 56.83 56.83 56.83 0.3K
13:30 56.80 56.80 56.80 56.80 0.2K
13:31 56.78 56.78 56.78 56.78 0.7K
13:36 56.77 56.77 56.68 56.68 4.6K
13:37 56.68 56.68 56.68 56.68 0.5K
13:38 56.63 56.63 56.63 56.63 0.4K
13:40 56.65 56.65 56.59 56.59 1.7K
13:44 56.59 56.59 56.59 56.59 0.2K
13:45 56.67 56.67 56.66 56.66 0.6K
13:47 56.62 56.67 56.62 56.67 0.3K
13:48 56.62 56.62 56.62 56.62 0.3K
13:50 56.63 56.63 56.63 56.63 0.1K
13:51 56.59 56.59 56.59 56.59 0.2K
13:53 56.64 56.64 56.64 56.64 1.1K
13:55 56.56 56.56 56.56 56.56 2.3K
13:56 56.46 56.51 56.44 56.44 5.9K
13:57 56.44 56.44 56.44 56.44 0.4K
13:58 56.44 56.44 56.44 56.44 0.4K
13:59 56.44 56.44 56.44 56.44 0.8K
14:02 56.44 56.44 56.44 56.44 0.9K
14:03 56.45 56.45 56.45 56.45 0.2K
14:04 56.47 56.47 56.47 56.47 1.6K
14:05 56.47 56.47 56.47 56.47 2.0K
14:09 56.46 56.46 56.46 56.46 0.3K
14:10 56.49 56.56 56.49 56.56 2.1K
14:11 56.61 56.61 56.61 56.61 0.5K
14:12 56.62 56.62 56.62 56.62 0.3K
14:13 56.59 56.59 56.59 56.59 0.5K
14:14 56.57 56.57 56.57 56.57 0.1K
14:15 56.56 56.56 56.56 56.56 0.3K
14:17 56.56 56.56 56.56 56.56 0.2K
14:19 56.55 56.55 56.55 56.55 0.2K
14:20 56.54 56.54 56.54 56.54 1.7K
14:21 56.62 56.62 56.62 56.62 0.4K
14:22 56.55 56.63 56.55 56.63 0.7K
14:23 56.58 56.58 56.58 56.58 0.4K
14:24 56.58 56.60 56.55 56.55 0.7K
14:26 56.55 56.59 56.55 56.55 6.4K
14:28 56.60 56.60 56.59 56.59 0.8K
14:30 56.59 56.59 56.59 56.59 0.3K
14:31 56.60 56.60 56.60 56.60 0.6K
14:34 56.60 56.60 56.60 56.60 0.5K
14:35 56.63 56.67 56.63 56.67 0.6K
14:36 56.68 56.69 56.67 56.67 1.7K
14:38 56.65 56.65 56.65 56.65 0.3K
14:39 56.60 56.60 56.60 56.60 0.3K
14:42 56.61 56.61 56.61 56.61 0.2K
14:43 56.61 56.61 56.61 56.61 0.8K
14:44 56.61 56.64 56.61 56.64 0.4K
14:45 56.65 56.65 56.65 56.65 0.5K
14:47 56.60 56.60 56.60 56.60 0.5K
14:51 56.60 56.60 56.60 56.60 1.2K
14:54 56.62 56.62 56.62 56.62 0.2K
14:55 56.64 56.72 56.64 56.72 2.4K
14:56 56.71 56.71 56.68 56.68 1.1K
15:00 56.62 56.62 56.60 56.60 0.5K
15:02 56.60 56.65 56.60 56.65 1.6K
15:05 56.64 56.64 56.64 56.64 0.8K
15:07 56.63 56.67 56.63 56.67 0.9K
15:10 56.68 56.68 56.68 56.68 0.7K
15:11 56.68 56.72 56.68 56.72 2.8K
15:12 56.71 56.71 56.69 56.69 0.2K
15:13 56.72 56.72 56.72 56.72 1.0K
15:16 56.69 56.72 56.69 56.72 0.3K
15:17 56.76 56.77 56.76 56.77 2.0K
15:18 56.78 56.78 56.78 56.78 0.9K
15:19 56.82 56.82 56.81 56.81 0.5K
15:21 56.80 56.84 56.80 56.84 1.3K
15:23 56.80 56.80 56.80 56.80 1.4K
15:25 56.81 56.81 56.81 56.81 2.2K
15:26 56.81 56.82 56.81 56.82 0.8K
15:27 56.82 56.84 56.82 56.84 4.3K
15:28 56.88 56.89 56.85 56.86 3.1K
15:29 56.86 56.86 56.86 56.86 0.5K
15:30 56.80 56.80 56.80 56.80 0.5K
15:31 56.80 56.81 56.79 56.81 1.7K
15:32 56.81 56.81 56.79 56.79 1.3K
15:33 56.81 56.81 56.81 56.81 0.9K
15:35 56.81 56.87 56.81 56.87 2.6K
15:36 56.81 56.81 56.81 56.81 0.5K
15:38 56.84 56.84 56.84 56.84 0.3K
15:39 56.87 56.87 56.87 56.87 1.4K
15:41 56.85 56.89 56.85 56.89 0.7K
15:42 56.86 56.86 56.86 56.86 0.7K
15:44 56.86 56.86 56.84 56.85 3.7K
15:46 56.81 56.89 56.81 56.89 2.9K
15:47 56.87 56.87 56.84 56.84 1.5K
15:48 56.85 56.85 56.85 56.85 0.3K
15:49 56.88 56.88 56.84 56.84 0.8K
15:50 56.89 57.00 56.89 57.00 5.0K
15:51 57.05 57.05 57.03 57.03 2.2K
15:52 57.00 57.01 57.00 57.01 4.0K
15:53 56.99 57.03 56.99 57.03 2.5K
15:54 56.99 57.01 56.99 57.01 5.5K
15:55 56.96 56.97 56.94 56.95 6.5K
15:56 56.93 56.93 56.89 56.90 6.1K
15:57 56.88 56.91 56.85 56.91 8.7K
15:58 56.88 56.88 56.82 56.82 6.6K
15:59 56.82 56.82 56.74 56.75 72.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available