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 58.83 58.99 58.83 58.99 2.9K
09:33 58.95 58.95 58.95 58.95 2.2K
09:34 58.98 58.98 58.98 58.98 0.2K
09:35 58.98 59.02 58.98 59.02 1.2K
09:38 59.38 59.38 59.38 59.38 1.5K
09:39 59.04 59.04 59.04 59.04 4.1K
09:40 59.19 59.19 59.19 59.19 1.2K
09:42 59.21 59.21 59.21 59.21 0.5K
09:44 59.21 59.21 59.21 59.21 6.1K
09:50 59.15 59.15 59.15 59.15 1.9K
09:51 59.12 59.12 59.12 59.12 0.1K
09:52 59.12 59.12 59.11 59.11 1.0K
09:55 59.14 59.14 59.14 59.14 0.4K
09:56 59.17 59.17 59.06 59.06 0.9K
10:00 59.11 59.11 59.11 59.11 1.0K
10:04 58.91 58.95 58.91 58.95 1.0K
10:05 58.94 58.98 58.94 58.98 2.5K
10:07 58.95 58.95 58.95 58.95 3.1K
10:12 58.88 58.88 58.88 58.88 0.7K
10:15 58.88 58.92 58.88 58.92 0.5K
10:16 58.88 58.88 58.88 58.88 0.5K
10:19 58.88 58.88 58.88 58.88 0.4K
10:20 58.88 58.88 58.88 58.88 0.4K
10:21 58.97 58.98 58.96 58.96 1.9K
10:22 58.90 58.90 58.90 58.90 0.4K
10:23 58.92 58.92 58.89 58.89 2.0K
10:25 58.94 58.94 58.94 58.94 1.4K
10:26 58.94 58.94 58.94 58.94 1.8K
10:28 58.94 58.94 58.94 58.94 0.6K
10:29 59.02 59.02 59.02 59.02 1.1K
10:34 59.09 59.09 59.09 59.09 1.0K
10:43 59.00 59.00 59.00 59.00 0.9K
10:44 58.93 58.93 58.93 58.93 0.8K
10:48 58.97 58.97 58.97 58.97 1.0K
10:49 58.97 58.97 58.97 58.97 1.4K
10:51 58.88 58.89 58.83 58.83 2.8K
10:52 58.82 58.82 58.82 58.82 0.2K
10:53 58.83 58.83 58.79 58.79 0.7K
10:54 58.83 58.83 58.83 58.83 2.3K
11:02 58.86 58.86 58.86 58.86 0.5K
11:05 58.86 58.86 58.86 58.86 0.3K
11:06 58.87 58.87 58.87 58.87 0.5K
11:08 58.88 58.88 58.88 58.88 0.4K
11:12 58.87 58.87 58.87 58.87 0.3K
11:14 58.87 58.87 58.87 58.87 0.3K
11:15 58.88 58.88 58.88 58.88 0.3K
11:16 58.83 58.83 58.83 58.83 1.1K
11:18 58.81 58.81 58.81 58.81 0.2K
11:20 58.77 58.77 58.77 58.77 0.9K
11:21 58.76 58.76 58.76 58.76 0.2K
11:22 58.78 58.78 58.78 58.78 0.8K
11:26 58.79 58.81 58.79 58.81 0.7K
11:27 58.77 58.77 58.77 58.77 0.7K
11:32 58.78 58.78 58.78 58.78 1.2K
11:34 58.78 58.78 58.78 58.78 0.1K
11:35 58.74 58.74 58.71 58.71 1.3K
11:37 58.72 58.72 58.72 58.72 0.8K
11:39 58.68 58.71 58.68 58.71 1.3K
11:44 58.69 58.69 58.69 58.69 0.3K
11:46 58.72 58.74 58.72 58.74 1.6K
11:47 58.77 58.77 58.77 58.77 1.1K
11:50 58.74 58.74 58.74 58.74 0.7K
11:54 58.73 58.73 58.73 58.73 1.2K
11:58 58.73 58.73 58.73 58.73 0.8K
12:01 58.63 58.63 58.63 58.63 1.3K
12:04 58.67 58.67 58.67 58.67 0.6K
12:07 58.64 58.64 58.64 58.64 0.6K
12:09 58.66 58.66 58.66 58.66 0.4K
12:10 58.64 58.64 58.64 58.64 1.5K
12:16 58.64 58.64 58.64 58.64 1.0K
12:19 58.59 58.59 58.59 58.59 1.3K
12:25 58.61 58.61 58.61 58.61 0.4K
12:26 58.61 58.61 58.61 58.61 0.3K
12:27 58.60 58.60 58.60 58.60 0.7K
12:28 58.60 58.60 58.60 58.60 0.7K
12:31 58.62 58.62 58.62 58.62 1.1K
12:36 58.64 58.64 58.64 58.64 1.5K
12:46 58.59 58.59 58.59 58.59 0.4K
12:49 58.59 58.59 58.59 58.59 1.5K
12:55 58.59 58.59 58.59 58.59 1.0K
13:01 58.54 58.54 58.54 58.54 0.5K
13:04 58.55 58.55 58.55 58.55 0.6K
13:06 58.55 58.55 58.55 58.55 0.4K
13:09 58.53 58.53 58.47 58.47 2.2K
13:10 58.49 58.49 58.49 58.49 0.5K
13:11 58.41 58.41 58.41 58.41 0.9K
13:15 58.35 58.35 58.33 58.33 0.7K
13:17 58.34 58.34 58.34 58.34 0.9K
13:21 58.33 58.33 58.33 58.33 0.1K
13:23 58.34 58.34 58.34 58.34 1.3K
13:27 58.24 58.24 58.24 58.24 0.8K
13:31 58.21 58.21 58.21 58.21 0.2K
13:32 58.23 58.23 58.23 58.23 1.0K
13:33 58.25 58.25 58.25 58.25 0.7K
13:34 58.28 58.28 58.28 58.28 0.8K
13:35 58.30 58.30 58.30 58.30 0.4K
13:37 58.34 58.38 58.34 58.38 2.2K
13:45 58.28 58.28 58.28 58.28 0.1K
13:46 58.30 58.30 58.28 58.28 0.9K
13:49 58.32 58.32 58.32 58.32 0.9K
13:53 58.32 58.32 58.30 58.30 0.7K
13:55 58.30 58.30 58.30 58.30 0.9K
13:56 58.27 58.27 58.27 58.27 0.4K
13:57 58.23 58.23 58.23 58.23 0.2K
13:58 58.24 58.24 58.24 58.24 0.6K
14:00 58.18 58.18 58.18 58.18 1.6K
14:04 58.18 58.18 58.18 58.18 0.3K
14:06 58.17 58.17 58.17 58.17 0.5K
14:07 58.16 58.16 58.16 58.16 1.8K
14:15 58.09 58.13 58.09 58.13 1.0K
14:18 58.12 58.12 58.12 58.12 0.4K
14:19 58.12 58.14 58.12 58.14 1.1K
14:20 58.15 58.15 58.15 58.15 1.6K
14:36 58.10 58.10 58.10 58.10 0.2K
14:38 58.12 58.12 58.12 58.12 0.6K
14:39 58.08 58.08 58.08 58.08 1.6K
14:46 58.00 58.00 58.00 58.00 0.3K
14:47 58.05 58.05 58.05 58.05 0.7K
14:49 58.04 58.04 58.04 58.04 2.2K
14:56 58.02 58.02 58.02 58.02 0.4K
14:57 58.00 58.00 58.00 58.00 0.1K
14:58 58.00 58.00 58.00 58.00 2.5K
15:01 57.99 57.99 57.99 57.99 0.7K
15:02 58.00 58.00 58.00 58.00 0.9K
15:05 58.01 58.02 58.01 58.02 3.9K
15:11 58.07 58.08 58.05 58.05 1.9K
15:13 58.04 58.04 58.04 58.04 0.3K
15:15 58.02 58.11 58.02 58.11 3.4K
15:16 58.11 58.11 58.11 58.11 1.7K
15:20 58.09 58.09 58.09 58.09 0.2K
15:22 58.11 58.11 58.11 58.11 0.8K
15:25 58.08 58.08 58.08 58.08 1.1K
15:26 58.08 58.08 58.08 58.08 0.4K
15:27 58.06 58.06 58.06 58.06 0.6K
15:28 58.05 58.05 58.05 58.05 0.2K
15:29 58.05 58.05 58.05 58.05 0.4K
15:30 58.02 58.06 58.02 58.06 1.7K
15:31 58.04 58.04 58.04 58.04 0.6K
15:33 58.06 58.06 58.06 58.06 0.8K
15:35 58.06 58.06 58.06 58.06 0.2K
15:36 58.06 58.11 58.06 58.09 2.9K
15:37 58.07 58.07 58.07 58.07 0.4K
15:38 58.09 58.09 58.09 58.09 0.7K
15:41 58.11 58.14 58.11 58.14 1.4K
15:42 58.16 58.16 58.15 58.15 1.5K
15:43 58.17 58.17 58.17 58.17 0.1K
15:44 58.17 58.18 58.17 58.18 0.8K
15:45 58.18 58.18 58.18 58.18 0.6K
15:46 58.18 58.18 58.18 58.18 0.4K
15:47 58.19 58.21 58.19 58.21 1.9K
15:49 58.20 58.24 58.20 58.24 2.0K
15:50 58.34 58.34 58.32 58.32 3.1K
15:51 58.33 58.34 58.31 58.34 1.6K
15:52 58.44 58.44 58.42 58.42 2.3K
15:53 58.45 58.45 58.38 58.38 1.9K
15:54 58.41 58.41 58.41 58.41 1.5K
15:55 58.47 58.47 58.43 58.43 6.9K
15:56 58.45 58.54 58.45 58.54 7.1K
15:57 58.54 58.55 58.51 58.54 8.4K
15:58 58.52 58.56 58.52 58.56 8.0K
15:59 58.57 58.65 58.55 58.63 167.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available