Alarm.com Holdings

ALRM
🏛️ usa →
52.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 57.17 57.17 57.17 57.17 3.9K
09:36 57.12 57.12 57.12 57.12 0.5K
09:37 57.38 57.38 57.38 57.38 0.2K
09:39 57.12 57.12 57.12 57.12 0.5K
09:44 57.09 57.09 57.09 57.09 0.8K
09:46 57.09 57.12 57.09 57.11 1.1K
09:49 56.98 56.98 56.98 56.98 0.7K
09:50 56.97 56.97 56.97 56.97 0.4K
09:52 56.96 57.02 56.96 57.02 1.3K
09:53 56.97 56.97 56.97 56.97 1.0K
09:54 57.34 57.34 57.00 57.00 0.4K
09:56 57.41 57.43 57.41 57.43 2.0K
09:57 57.42 57.42 57.14 57.14 0.6K
09:58 57.43 57.43 57.43 57.43 0.2K
10:00 57.50 57.75 57.50 57.75 3.9K
10:06 57.91 57.93 57.91 57.93 1.1K
10:07 57.84 57.84 57.84 57.84 0.5K
10:08 58.10 58.10 58.10 58.10 0.8K
10:09 58.14 58.14 57.98 57.98 1.0K
10:10 58.26 58.26 58.24 58.24 1.3K
10:11 58.11 58.29 58.10 58.10 3.4K
10:12 58.25 58.25 58.14 58.14 0.8K
10:13 58.07 58.07 58.04 58.04 2.0K
10:14 58.07 58.26 58.06 58.26 3.2K
10:21 58.03 58.03 58.03 58.03 0.3K
10:22 58.01 58.01 58.01 58.01 0.4K
10:24 58.04 58.04 58.04 58.04 0.3K
10:25 58.19 58.23 58.17 58.23 1.5K
10:26 58.15 58.15 58.15 58.15 0.9K
10:27 58.16 58.16 58.11 58.11 1.3K
10:29 58.22 58.22 58.18 58.18 1.4K
10:30 58.37 58.37 58.37 58.37 0.6K
10:31 58.25 58.25 58.25 58.25 0.1K
10:32 58.35 58.39 58.35 58.35 1.1K
10:34 58.45 58.45 58.45 58.45 0.7K
10:36 58.45 58.45 58.45 58.45 1.2K
10:37 58.44 58.44 58.44 58.44 2.4K
10:39 58.40 58.40 58.40 58.40 0.7K
10:40 58.41 58.42 58.41 58.42 0.6K
10:41 58.40 58.40 58.37 58.37 0.5K
10:42 58.37 58.37 58.37 58.37 0.7K
10:45 58.50 58.50 58.50 58.50 2.5K
10:47 58.53 58.53 58.50 58.50 1.0K
10:49 58.46 58.46 58.46 58.46 1.7K
10:53 58.57 58.57 58.54 58.54 1.9K
10:54 58.52 58.56 58.52 58.56 0.8K
10:55 58.58 58.61 58.58 58.61 0.9K
10:56 58.55 58.60 58.51 58.51 2.6K
10:57 58.54 58.54 58.54 58.54 0.6K
10:58 58.54 58.58 58.54 58.58 1.2K
10:59 58.60 58.60 58.60 58.60 0.5K
11:01 58.70 58.74 58.70 58.74 1.5K
11:02 58.69 58.73 58.64 58.64 1.5K
11:04 58.61 58.61 58.61 58.61 0.7K
11:05 58.64 58.64 58.64 58.64 0.4K
11:07 58.53 58.53 58.53 58.53 0.6K
11:11 58.56 58.56 58.56 58.56 0.4K
11:12 58.59 58.59 58.59 58.59 0.9K
11:16 58.65 58.66 58.65 58.66 1.7K
11:17 58.69 58.69 58.67 58.67 1.0K
11:18 58.66 58.66 58.66 58.66 1.1K
11:19 58.66 58.66 58.64 58.64 0.9K
11:20 58.62 58.62 58.62 58.62 0.6K
11:23 58.58 58.58 58.58 58.58 0.6K
11:25 58.65 58.65 58.65 58.65 0.5K
11:26 58.57 58.57 58.57 58.57 0.1K
11:27 58.57 58.57 58.57 58.57 0.3K
11:28 58.60 58.60 58.57 58.57 1.4K
11:29 58.61 58.74 58.61 58.74 1.9K
11:30 58.75 58.82 58.75 58.82 1.0K
11:31 58.80 58.80 58.76 58.76 1.7K
11:33 58.76 58.76 58.76 58.76 0.5K
11:36 58.77 58.77 58.77 58.77 0.4K
11:37 58.72 58.72 58.72 58.72 1.7K
11:38 58.72 58.72 58.72 58.72 0.5K
11:40 58.72 58.72 58.72 58.72 1.0K
11:44 58.81 58.81 58.81 58.81 1.2K
11:45 58.72 58.72 58.72 58.72 0.5K
11:48 58.73 58.73 58.73 58.73 1.9K
11:50 58.75 58.75 58.75 58.75 0.3K
11:52 58.72 58.72 58.72 58.72 1.5K
11:53 58.72 58.75 58.72 58.75 1.6K
11:57 58.69 58.69 58.69 58.69 0.4K
11:58 58.74 58.74 58.74 58.74 0.1K
11:59 58.70 58.70 58.70 58.70 1.5K
12:03 58.77 58.77 58.77 58.77 0.2K
12:04 58.77 58.77 58.77 58.77 0.4K
12:09 58.77 58.77 58.77 58.77 0.5K
12:11 58.82 58.82 58.80 58.80 2.2K
12:14 58.79 58.79 58.79 58.79 0.6K
12:15 58.76 58.76 58.76 58.76 0.9K
12:16 58.77 58.77 58.77 58.77 0.6K
12:17 58.74 58.74 58.74 58.74 0.6K
12:21 58.74 58.74 58.74 58.74 0.6K
12:22 58.75 58.75 58.75 58.75 0.8K
12:23 58.78 58.78 58.78 58.78 1.0K
12:25 58.71 58.71 58.71 58.71 0.4K
12:27 58.70 58.70 58.70 58.70 0.8K
12:30 58.73 58.73 58.73 58.73 1.6K
12:32 58.81 58.81 58.81 58.81 0.1K
12:33 58.82 58.83 58.80 58.80 1.5K
12:34 58.78 58.78 58.78 58.78 1.0K
12:36 58.80 58.80 58.80 58.80 0.5K
12:37 58.76 58.76 58.76 58.76 0.4K
12:38 58.72 58.72 58.72 58.72 0.4K
12:40 58.65 58.68 58.65 58.68 0.6K
12:44 58.66 58.66 58.66 58.66 0.7K
12:45 58.71 58.71 58.71 58.71 0.6K
12:46 58.76 58.76 58.76 58.76 1.8K
12:52 58.80 58.80 58.79 58.79 0.8K
12:53 58.78 58.78 58.73 58.73 1.2K
12:54 58.73 58.73 58.73 58.73 0.6K
12:55 58.74 58.74 58.74 58.74 1.0K
12:58 58.63 58.63 58.63 58.63 0.2K
12:59 58.70 58.70 58.70 58.70 1.9K
13:02 58.80 58.80 58.80 58.80 0.4K
13:04 58.75 58.75 58.75 58.75 0.2K
13:05 58.82 58.82 58.82 58.82 1.6K
13:09 58.83 58.83 58.83 58.83 0.6K
13:11 58.77 58.80 58.77 58.80 1.5K
13:13 58.81 58.81 58.81 58.81 2.6K
13:27 58.84 58.84 58.84 58.84 0.2K
13:28 58.81 58.81 58.81 58.81 0.2K
13:29 58.85 58.85 58.76 58.76 1.1K
13:31 58.78 58.78 58.78 58.78 2.2K
13:36 58.81 58.81 58.81 58.81 0.1K
13:38 58.79 58.79 58.79 58.79 0.1K
13:39 58.76 58.76 58.72 58.73 2.5K
13:45 58.73 58.73 58.73 58.73 0.3K
13:48 58.69 58.69 58.69 58.69 0.5K
13:51 58.68 58.73 58.68 58.72 2.2K
13:53 58.76 58.76 58.76 58.76 0.6K
13:54 58.74 58.74 58.74 58.74 0.2K
13:55 58.77 58.77 58.75 58.75 0.6K
13:56 58.74 58.74 58.74 58.74 0.6K
13:57 58.68 58.68 58.68 58.68 0.4K
14:00 58.68 58.68 58.68 58.68 1.0K
14:06 58.70 58.70 58.70 58.70 1.5K
14:17 58.71 58.71 58.71 58.71 1.0K
14:19 58.67 58.67 58.67 58.67 0.7K
14:20 58.66 58.66 58.66 58.66 1.6K
14:23 58.70 58.70 58.70 58.70 0.8K
14:24 58.71 58.71 58.71 58.71 1.5K
14:26 58.73 58.76 58.73 58.76 1.8K
14:27 58.78 58.78 58.78 58.78 1.3K
14:33 58.78 58.79 58.78 58.79 0.6K
14:35 58.77 58.77 58.76 58.76 1.3K
14:38 58.79 58.79 58.79 58.79 0.3K
14:40 58.76 58.76 58.76 58.76 0.5K
14:41 58.76 58.76 58.76 58.76 0.8K
14:42 58.75 58.75 58.75 58.75 0.5K
14:43 58.76 58.76 58.76 58.76 0.6K
14:44 58.78 58.78 58.78 58.78 0.2K
14:45 58.77 58.77 58.77 58.77 2.9K
14:55 58.85 58.85 58.85 58.85 2.0K
14:57 58.87 58.89 58.87 58.89 0.7K
14:59 58.91 58.91 58.91 58.91 1.2K
15:00 58.93 58.93 58.93 58.93 0.3K
15:02 58.96 58.96 58.96 58.96 0.6K
15:03 59.00 59.00 59.00 59.00 1.9K
15:04 59.04 59.04 59.04 59.04 0.5K
15:06 59.04 59.04 59.00 59.00 0.7K
15:09 59.06 59.06 59.02 59.02 2.7K
15:10 59.06 59.06 59.05 59.05 1.4K
15:12 59.07 59.07 59.05 59.05 2.3K
15:13 59.07 59.07 59.07 59.07 1.2K
15:14 59.10 59.10 59.10 59.10 0.5K
15:17 59.12 59.12 59.12 59.12 2.3K
15:18 59.11 59.11 59.09 59.09 1.3K
15:19 59.06 59.06 59.05 59.05 1.5K
15:22 58.98 58.98 58.98 58.98 0.2K
15:23 59.00 59.03 59.00 59.03 1.3K
15:25 59.01 59.01 59.01 59.01 0.4K
15:26 59.01 59.01 59.01 59.01 0.2K
15:27 59.03 59.03 59.03 59.03 0.1K
15:28 58.98 59.01 58.98 59.01 3.8K
15:30 59.03 59.06 59.03 59.06 3.6K
15:31 59.07 59.13 59.07 59.13 3.1K
15:33 59.17 59.18 59.17 59.18 0.5K
15:34 59.20 59.20 59.20 59.20 1.1K
15:35 59.19 59.19 59.17 59.18 1.6K
15:36 59.18 59.18 59.18 59.18 0.9K
15:37 59.22 59.24 59.22 59.24 2.8K
15:39 59.23 59.23 59.23 59.23 0.4K
15:40 59.21 59.21 59.21 59.21 1.1K
15:41 59.22 59.22 59.16 59.16 2.5K
15:42 59.20 59.20 59.20 59.20 1.0K
15:44 59.24 59.26 59.24 59.26 2.3K
15:46 59.27 59.27 59.27 59.27 0.3K
15:47 59.31 59.31 59.31 59.31 1.4K
15:48 59.27 59.31 59.27 59.31 1.5K
15:49 59.31 59.34 59.31 59.34 1.5K
15:50 59.37 59.44 59.37 59.44 2.0K
15:51 59.47 59.50 59.46 59.50 3.1K
15:52 59.53 59.53 59.53 59.53 1.3K
15:53 59.49 59.49 59.45 59.45 2.3K
15:54 59.45 59.45 59.34 59.34 7.2K
15:55 59.35 59.35 59.29 59.31 3.5K
15:56 59.32 59.32 59.26 59.26 3.9K
15:57 59.25 59.28 59.25 59.28 6.2K
15:58 59.27 59.27 59.16 59.18 11.5K
15:59 59.20 59.20 59.13 59.16 105.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available