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 57.55 57.55 57.55 57.55 4.1K
09:32 57.83 57.83 57.83 57.83 0.1K
09:33 57.95 57.95 57.92 57.92 1.2K
09:34 57.87 57.95 57.87 57.95 0.3K
09:35 57.87 57.87 57.87 57.87 0.2K
09:36 57.87 57.87 57.87 57.87 0.1K
09:37 57.86 57.93 57.86 57.86 1.1K
09:43 57.99 57.99 57.99 57.99 0.2K
09:44 57.95 57.95 57.95 57.95 0.8K
09:55 57.99 58.00 57.99 58.00 0.9K
09:56 57.99 57.99 57.90 57.90 0.9K
09:58 57.86 57.86 57.86 57.86 0.1K
10:00 57.86 57.86 57.86 57.86 0.5K
10:07 57.95 57.95 57.80 57.80 2.3K
10:10 57.86 57.86 57.86 57.86 0.5K
10:13 57.95 57.96 57.95 57.96 0.5K
10:15 57.92 57.92 57.92 57.92 0.5K
10:19 57.83 57.83 57.83 57.83 0.5K
10:23 57.82 57.82 57.80 57.80 0.4K
10:24 57.80 57.84 57.80 57.84 0.3K
10:25 57.82 57.82 57.82 57.82 0.8K
10:28 57.73 57.73 57.73 57.73 0.5K
10:30 57.78 57.79 57.78 57.79 0.8K
10:32 57.75 57.75 57.72 57.72 1.4K
10:34 57.76 57.76 57.76 57.76 0.3K
10:35 57.73 57.73 57.73 57.73 1.4K
10:41 57.71 57.71 57.71 57.71 0.3K
10:42 57.66 57.66 57.66 57.66 13.9K
10:43 57.61 57.61 57.61 57.61 1.2K
10:47 57.59 57.59 57.59 57.59 0.2K
10:48 57.53 57.53 57.53 57.53 1.6K
10:51 57.45 57.45 57.45 57.45 2.4K
10:58 57.39 57.39 57.39 57.39 0.2K
11:00 57.39 57.39 57.39 57.39 0.2K
11:01 57.46 57.51 57.46 57.51 2.9K
11:03 57.45 57.45 57.45 57.45 0.6K
11:08 57.47 57.47 57.47 57.47 0.2K
11:09 57.46 57.46 57.46 57.46 2.0K
11:15 57.44 57.44 57.44 57.44 0.8K
11:16 57.47 57.47 57.47 57.47 1.7K
11:19 57.44 57.44 57.44 57.44 1.2K
11:23 57.45 57.45 57.45 57.45 0.2K
11:24 57.43 57.43 57.43 57.43 0.9K
11:28 57.43 57.43 57.43 57.43 0.2K
11:30 57.40 57.40 57.40 57.40 0.6K
11:32 57.36 57.36 57.36 57.36 1.1K
11:40 57.28 57.28 57.28 57.28 1.1K
11:47 57.18 57.18 57.18 57.18 0.1K
11:48 57.23 57.23 57.23 57.23 0.6K
11:54 57.27 57.27 57.27 57.27 1.0K
11:56 57.30 57.30 57.28 57.28 0.3K
11:57 57.30 57.30 57.30 57.30 0.8K
12:00 57.24 57.24 57.24 57.24 0.3K
12:02 57.24 57.24 57.24 57.24 0.3K
12:03 57.20 57.20 57.20 57.20 0.7K
12:04 57.19 57.19 57.19 57.19 0.3K
12:07 57.19 57.19 57.19 57.19 0.1K
12:08 57.18 57.18 57.18 57.18 0.4K
12:10 57.20 57.23 57.20 57.23 0.6K
12:11 57.25 57.25 57.25 57.25 2.0K
12:13 57.27 57.27 57.27 57.27 0.2K
12:14 57.27 57.27 57.27 57.27 0.9K
12:16 57.29 57.29 57.29 57.29 0.7K
12:19 57.36 57.36 57.36 57.36 0.2K
12:20 57.36 57.36 57.36 57.36 0.6K
12:21 57.40 57.40 57.40 57.40 0.6K
12:24 57.37 57.37 57.37 57.37 0.5K
12:25 57.39 57.39 57.39 57.39 0.5K
12:30 57.39 57.39 57.39 57.39 0.5K
12:32 57.39 57.39 57.39 57.39 1.5K
12:35 57.39 57.39 57.39 57.39 1.2K
12:43 57.33 57.33 57.31 57.31 1.9K
12:48 57.37 57.37 57.37 57.37 0.3K
12:51 57.36 57.36 57.36 57.36 0.1K
12:52 57.36 57.36 57.36 57.36 0.1K
12:53 57.34 57.34 57.34 57.34 0.9K
12:55 57.29 57.29 57.29 57.29 1.4K
12:56 57.34 57.34 57.34 57.34 0.9K
12:58 57.29 57.29 57.29 57.29 0.5K
12:59 57.34 57.34 57.34 57.34 0.6K
13:02 57.35 57.35 57.35 57.35 0.7K
13:06 57.38 57.38 57.38 57.38 0.3K
13:07 57.37 57.37 57.37 57.37 1.3K
13:12 57.36 57.36 57.36 57.36 1.1K
13:14 57.35 57.35 57.35 57.35 0.2K
13:15 57.33 57.33 57.33 57.33 0.7K
13:18 57.33 57.33 57.33 57.33 0.9K
13:20 57.37 57.37 57.37 57.37 0.4K
13:21 57.38 57.38 57.38 57.38 0.3K
13:23 57.35 57.35 57.35 57.35 0.7K
13:25 57.38 57.38 57.38 57.38 2.1K
13:26 57.38 57.38 57.38 57.38 0.6K
13:27 57.39 57.39 57.38 57.38 0.9K
13:33 57.38 57.38 57.36 57.36 2.0K
13:41 57.31 57.31 57.31 57.31 0.4K
13:43 57.29 57.29 57.29 57.29 0.2K
13:44 57.30 57.30 57.30 57.30 0.6K
13:49 57.30 57.30 57.30 57.30 1.7K
13:57 57.27 57.27 57.27 57.27 0.7K
14:02 57.25 57.25 57.25 57.25 1.4K
14:04 57.26 57.26 57.26 57.26 0.5K
14:05 57.25 57.25 57.25 57.25 3.3K
14:14 57.24 57.24 57.24 57.24 1.0K
14:16 57.24 57.24 57.24 57.24 1.3K
14:20 57.21 57.21 57.21 57.21 0.8K
14:21 57.23 57.23 57.23 57.23 0.7K
14:23 57.25 57.25 57.25 57.25 4.2K
14:39 57.26 57.26 57.26 57.26 0.9K
14:41 57.25 57.25 57.25 57.25 2.1K
14:44 57.23 57.23 57.23 57.23 2.6K
14:50 57.20 57.20 57.20 57.20 0.5K
14:51 57.19 57.19 57.19 57.19 0.8K
14:52 57.19 57.20 57.19 57.20 0.7K
14:55 57.20 57.22 57.19 57.22 3.3K
15:03 57.22 57.22 57.22 57.22 2.9K
15:06 57.26 57.26 57.26 57.26 0.3K
15:07 57.26 57.26 57.26 57.26 5.2K
15:13 57.24 57.24 57.24 57.24 2.2K
15:15 57.23 57.24 57.23 57.24 1.3K
15:16 57.24 57.24 57.23 57.23 2.9K
15:19 57.18 57.18 57.18 57.18 3.0K
15:22 57.15 57.15 57.15 57.15 0.6K
15:25 57.10 57.10 57.10 57.10 2.1K
15:29 57.08 57.08 57.08 57.08 0.2K
15:30 57.03 57.09 57.03 57.09 4.5K
15:32 57.06 57.06 57.06 57.06 0.5K
15:35 57.06 57.06 57.06 57.06 0.3K
15:36 57.03 57.03 57.03 57.03 1.3K
15:38 57.01 57.01 57.01 57.01 0.5K
15:39 57.05 57.05 57.03 57.03 2.9K
15:41 57.01 57.01 57.01 57.01 0.4K
15:42 56.99 56.99 56.99 56.99 0.9K
15:43 56.98 56.98 56.98 56.98 0.6K
15:44 56.98 56.98 56.97 56.97 1.9K
15:46 56.97 56.97 56.97 56.97 1.0K
15:47 56.95 56.99 56.95 56.99 1.9K
15:48 57.00 57.00 56.98 56.98 0.4K
15:49 56.98 56.99 56.98 56.99 1.1K
15:50 56.95 57.10 56.95 57.10 5.7K
15:51 57.08 57.08 57.00 57.00 2.8K
15:52 57.07 57.07 57.05 57.05 1.3K
15:53 57.04 57.04 57.02 57.02 1.5K
15:54 57.04 57.07 57.04 57.06 3.7K
15:55 57.10 57.10 57.10 57.10 2.3K
15:56 57.12 57.12 57.08 57.08 3.4K
15:57 57.11 57.11 57.09 57.11 3.4K
15:58 57.10 57.12 57.09 57.12 6.6K
15:59 57.13 57.15 57.10 57.10 168.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available