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 58.77 58.77 58.77 58.77 3.6K
09:40 58.46 58.73 58.46 58.73 2.1K
09:42 58.65 58.65 58.65 58.65 0.4K
09:47 58.27 58.27 58.27 58.27 2.0K
09:48 58.51 58.51 58.51 58.51 0.3K
09:50 58.29 58.29 58.29 58.29 1.8K
09:51 58.45 58.45 58.45 58.45 0.8K
09:57 58.62 58.70 58.62 58.66 2.0K
10:03 58.70 58.70 58.70 58.70 0.5K
10:08 58.68 58.78 58.68 58.78 0.9K
10:09 58.64 58.75 58.64 58.75 0.4K
10:10 58.65 58.65 58.65 58.65 0.7K
10:11 58.65 58.65 58.65 58.65 0.5K
10:12 58.65 58.65 58.65 58.65 1.9K
10:13 58.58 58.58 58.49 58.49 6.9K
10:14 58.73 58.73 58.67 58.67 2.6K
10:18 58.59 58.59 58.59 58.59 0.8K
10:23 58.55 58.55 58.55 58.55 0.6K
10:24 58.76 58.76 58.76 58.76 1.9K
10:25 58.70 58.70 58.68 58.68 1.2K
10:27 58.66 58.66 58.66 58.66 1.2K
10:30 58.68 58.75 58.68 58.75 1.2K
10:32 58.69 58.71 58.66 58.71 2.4K
10:37 58.69 58.69 58.69 58.69 0.7K
10:43 58.63 58.63 58.63 58.63 1.0K
10:44 58.63 58.71 58.63 58.71 1.1K
10:46 58.67 58.67 58.67 58.67 0.3K
10:49 58.64 58.64 58.64 58.64 1.3K
10:50 58.55 58.55 58.55 58.55 0.8K
10:54 58.57 58.57 58.57 58.57 0.6K
10:55 58.56 58.56 58.56 58.56 1.0K
10:57 58.64 58.64 58.64 58.64 0.9K
10:59 58.68 58.68 58.65 58.65 1.6K
11:00 58.60 58.60 58.60 58.60 0.5K
11:04 58.68 58.68 58.68 58.68 0.6K
11:05 58.68 58.68 58.68 58.68 1.1K
11:06 58.68 58.68 58.68 58.68 1.5K
11:07 58.68 58.69 58.64 58.66 4.8K
11:08 58.67 58.67 58.66 58.66 1.3K
11:09 58.66 58.66 58.66 58.66 0.5K
11:10 58.61 58.61 58.61 58.61 0.1K
11:11 58.70 58.72 58.70 58.71 3.2K
11:15 58.66 58.66 58.66 58.66 0.7K
11:16 58.73 58.73 58.73 58.73 1.2K
11:17 58.71 58.73 58.71 58.73 2.8K
11:21 58.69 58.69 58.69 58.69 1.5K
11:24 58.67 58.67 58.67 58.67 0.2K
11:25 58.66 58.66 58.66 58.66 0.2K
11:26 58.66 58.66 58.61 58.61 1.2K
11:27 58.56 58.56 58.56 58.56 0.5K
11:31 58.61 58.66 58.61 58.66 1.7K
11:36 58.69 58.69 58.69 58.69 0.9K
11:38 58.69 58.69 58.69 58.69 2.0K
11:47 58.76 58.76 58.76 58.76 0.9K
11:52 58.74 58.74 58.74 58.74 0.4K
11:57 58.75 58.75 58.75 58.75 0.8K
12:03 58.77 58.77 58.77 58.77 0.4K
12:04 58.73 58.73 58.73 58.73 1.4K
12:05 58.71 58.71 58.71 58.71 0.2K
12:06 58.69 58.72 58.69 58.72 1.3K
12:10 58.72 58.72 58.72 58.72 0.2K
12:11 58.72 58.72 58.72 58.72 0.5K
12:13 58.70 58.70 58.70 58.70 0.8K
12:14 58.67 58.67 58.67 58.67 0.6K
12:17 58.70 58.70 58.70 58.70 1.0K
12:18 58.74 58.74 58.72 58.72 0.9K
12:20 58.72 58.72 58.72 58.72 0.2K
12:21 58.72 58.72 58.72 58.72 1.2K
12:28 58.74 58.74 58.74 58.74 0.9K
12:30 58.75 58.75 58.75 58.75 1.2K
12:32 58.68 58.71 58.68 58.71 0.5K
12:34 58.71 58.71 58.71 58.71 0.4K
12:35 58.70 58.70 58.70 58.70 0.3K
12:36 58.71 58.71 58.71 58.71 0.2K
12:38 58.68 58.68 58.68 58.68 1.7K
12:46 58.76 58.76 58.76 58.76 0.1K
12:47 58.73 58.73 58.73 58.73 0.7K
12:52 58.75 58.75 58.75 58.75 0.6K
12:55 58.75 58.75 58.75 58.75 0.4K
12:56 58.72 58.72 58.72 58.72 0.3K
12:57 58.75 58.75 58.75 58.75 0.4K
12:58 58.75 58.75 58.75 58.75 0.1K
12:59 58.74 58.79 58.74 58.79 2.7K
13:02 58.70 58.70 58.70 58.70 0.6K
13:04 58.69 58.69 58.69 58.69 0.1K
13:05 58.74 58.74 58.74 58.74 0.7K
13:09 58.80 58.80 58.80 58.80 0.9K
13:11 58.78 58.78 58.78 58.78 0.4K
13:12 58.78 58.78 58.78 58.78 0.3K
13:13 58.78 58.78 58.77 58.77 1.1K
13:18 58.75 58.75 58.75 58.75 0.6K
13:21 58.72 58.72 58.72 58.72 0.5K
13:23 58.75 58.75 58.75 58.75 0.5K
13:25 58.70 58.70 58.70 58.70 0.7K
13:26 58.70 58.70 58.70 58.70 0.7K
13:29 58.69 58.69 58.69 58.69 0.1K
13:30 58.71 58.71 58.71 58.71 0.5K
13:31 58.70 58.70 58.70 58.70 0.3K
13:33 58.72 58.72 58.72 58.72 0.7K
13:35 58.72 58.72 58.72 58.72 0.7K
13:36 58.75 58.75 58.75 58.75 0.9K
13:37 58.79 58.79 58.79 58.79 0.8K
13:40 58.72 58.72 58.72 58.72 0.9K
13:46 58.75 58.75 58.75 58.75 0.9K
13:47 58.75 58.75 58.75 58.75 0.6K
13:50 58.75 58.75 58.75 58.75 0.2K
13:51 58.75 58.75 58.75 58.75 0.2K
13:52 58.75 58.75 58.73 58.73 0.4K
13:54 58.73 58.73 58.73 58.73 1.4K
14:01 58.78 58.78 58.78 58.78 0.7K
14:06 58.78 58.78 58.78 58.78 0.3K
14:07 58.78 58.78 58.78 58.78 0.5K
14:08 58.78 58.78 58.78 58.78 1.8K
14:09 58.75 58.78 58.75 58.78 1.0K
14:10 58.77 58.77 58.77 58.77 0.4K
14:11 58.77 58.77 58.77 58.77 0.1K
14:12 58.79 58.79 58.79 58.79 1.3K
14:14 58.82 58.82 58.82 58.82 0.4K
14:17 58.82 58.82 58.80 58.80 2.1K
14:18 58.77 58.77 58.77 58.77 0.9K
14:21 58.80 58.82 58.80 58.82 1.4K
14:27 58.84 58.84 58.84 58.84 1.2K
14:31 58.86 58.86 58.86 58.86 0.9K
14:32 58.83 58.87 58.83 58.87 0.6K
14:34 58.87 58.87 58.87 58.87 1.1K
14:38 58.89 58.89 58.89 58.89 0.3K
14:39 58.87 58.87 58.87 58.87 0.2K
14:40 58.87 58.87 58.87 58.87 0.2K
14:42 58.85 58.85 58.85 58.85 1.0K
14:43 58.83 58.83 58.83 58.83 1.1K
14:45 58.80 58.83 58.80 58.83 0.9K
14:47 58.82 58.82 58.82 58.82 1.0K
14:52 58.84 58.84 58.84 58.84 0.2K
14:53 58.82 58.82 58.82 58.82 0.2K
14:54 58.84 58.84 58.84 58.84 1.3K
14:56 58.69 58.74 58.69 58.74 0.6K
15:00 58.76 58.76 58.76 58.76 0.8K
15:03 58.75 58.75 58.73 58.73 0.9K
15:05 58.74 58.74 58.74 58.74 1.0K
15:09 58.77 58.77 58.77 58.77 0.9K
15:10 58.77 58.77 58.77 58.77 0.7K
15:12 58.76 58.76 58.75 58.75 0.7K
15:14 58.75 58.75 58.75 58.75 1.6K
15:16 58.75 58.75 58.75 58.75 0.5K
15:17 58.74 58.74 58.73 58.73 0.7K
15:18 58.70 58.70 58.62 58.62 3.8K
15:19 58.64 58.64 58.61 58.61 2.7K
15:21 58.57 58.57 58.57 58.57 0.7K
15:23 58.58 58.58 58.58 58.58 0.8K
15:24 58.58 58.58 58.58 58.58 0.1K
15:25 58.58 58.58 58.58 58.58 0.4K
15:26 58.57 58.57 58.57 58.57 1.1K
15:27 58.56 58.56 58.56 58.56 0.7K
15:28 58.55 58.55 58.55 58.55 1.0K
15:29 58.56 58.56 58.56 58.56 0.5K
15:31 58.56 58.56 58.56 58.56 0.3K
15:32 58.56 58.56 58.56 58.56 0.8K
15:33 58.55 58.55 58.55 58.55 0.9K
15:34 58.53 58.53 58.53 58.53 0.5K
15:37 58.55 58.57 58.55 58.57 1.6K
15:40 58.57 58.57 58.56 58.57 3.6K
15:41 58.56 58.56 58.56 58.56 1.6K
15:45 58.58 58.58 58.57 58.57 1.2K
15:46 58.57 58.57 58.57 58.57 1.3K
15:47 58.58 58.58 58.58 58.58 0.9K
15:48 58.59 58.59 58.59 58.59 0.9K
15:49 58.58 58.60 58.58 58.60 4.5K
15:50 58.58 58.64 58.58 58.64 5.3K
15:51 58.65 58.80 58.65 58.80 3.9K
15:52 58.77 58.77 58.77 58.77 3.0K
15:53 58.79 58.79 58.79 58.79 0.3K
15:54 58.80 58.89 58.80 58.89 5.7K
15:55 58.93 58.93 58.89 58.89 3.0K
15:56 58.85 58.85 58.77 58.77 2.6K
15:57 58.80 58.80 58.80 58.80 2.5K
15:58 58.78 58.80 58.77 58.77 7.0K
15:59 58.77 58.78 58.72 58.75 272.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available