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 56.86 56.86 56.86 56.86 2.7K
09:32 56.50 56.50 56.50 56.50 0.6K
09:34 56.32 56.32 55.84 55.84 0.7K
09:36 56.20 56.20 56.20 56.20 0.1K
09:37 56.33 56.33 56.13 56.13 1.1K
09:39 56.26 56.26 56.24 56.24 0.6K
09:40 56.34 56.37 56.34 56.37 0.8K
09:42 56.45 56.45 56.36 56.36 1.5K
09:44 56.36 56.36 56.36 56.36 0.8K
09:50 56.39 56.39 56.39 56.39 2.9K
09:53 56.30 56.30 56.30 56.30 0.9K
09:54 56.23 56.23 56.22 56.22 2.9K
09:59 56.18 56.18 56.18 56.18 0.2K
10:01 56.42 56.42 56.42 56.42 0.6K
10:02 56.34 56.34 56.34 56.34 0.1K
10:04 56.31 56.31 56.28 56.30 1.4K
10:05 56.30 56.30 56.28 56.28 0.9K
10:06 56.22 56.24 56.22 56.24 0.3K
10:07 56.28 56.28 56.28 56.28 0.7K
10:08 56.28 56.28 56.28 56.28 0.3K
10:09 56.28 56.28 56.28 56.28 1.8K
10:10 56.33 56.33 56.33 56.33 0.4K
10:11 56.40 56.40 56.35 56.35 0.5K
10:12 56.35 56.35 56.35 56.35 0.4K
10:14 56.27 56.27 56.27 56.27 0.4K
10:16 56.27 56.27 56.27 56.27 0.2K
10:18 56.26 56.26 56.26 56.26 0.3K
10:22 56.25 56.25 56.25 56.25 0.6K
10:28 56.30 56.30 56.30 56.30 0.7K
10:29 56.40 56.41 56.40 56.41 1.7K
10:33 56.42 56.42 56.42 56.42 0.9K
10:38 56.37 56.37 56.31 56.31 1.0K
10:39 56.27 56.27 56.27 56.27 0.5K
10:40 56.29 56.30 56.29 56.30 0.6K
10:41 56.30 56.30 56.30 56.30 0.9K
10:43 56.30 56.30 56.24 56.24 4.5K
10:45 56.22 56.22 56.22 56.22 1.2K
10:50 56.19 56.19 56.19 56.19 0.2K
10:51 56.14 56.14 56.14 56.14 1.2K
10:54 56.15 56.15 56.15 56.15 0.9K
10:55 56.11 56.11 56.10 56.10 2.2K
10:56 56.11 56.14 56.11 56.14 1.4K
10:57 56.13 56.13 56.13 56.13 0.3K
10:59 56.18 56.38 56.18 56.38 6.0K
11:02 56.38 56.38 56.38 56.38 0.3K
11:04 56.38 56.38 56.38 56.38 1.1K
11:07 56.37 56.37 56.37 56.37 0.8K
11:08 56.39 56.39 56.39 56.39 0.4K
11:09 56.39 56.43 56.39 56.43 1.6K
11:10 56.41 56.41 56.41 56.41 0.4K
11:12 56.41 56.41 56.41 56.41 0.4K
11:15 56.41 56.50 56.41 56.50 1.4K
11:16 56.47 56.47 56.47 56.47 0.5K
11:17 56.45 56.46 56.45 56.46 0.8K
11:18 56.40 56.40 56.40 56.40 0.5K
11:20 56.41 56.41 56.41 56.41 0.5K
11:21 56.41 56.41 56.41 56.41 3.0K
11:22 56.41 56.41 56.41 56.41 0.8K
11:24 56.43 56.47 56.43 56.43 1.1K
11:25 56.47 56.47 56.43 56.43 0.6K
11:26 56.42 56.42 56.42 56.42 0.7K
11:27 56.44 56.47 56.44 56.47 2.4K
11:29 56.45 56.45 56.45 56.45 0.5K
11:30 56.43 56.43 56.43 56.43 0.8K
11:31 56.44 56.49 56.44 56.49 2.0K
11:37 56.53 56.53 56.53 56.53 0.4K
11:41 56.53 56.53 56.53 56.53 0.4K
11:44 56.55 56.55 56.47 56.48 1.9K
11:49 56.49 56.49 56.49 56.49 1.0K
11:50 56.49 56.49 56.49 56.49 0.4K
11:55 56.53 56.53 56.53 56.53 1.6K
11:56 56.54 56.54 56.54 56.54 1.1K
11:58 56.54 56.54 56.54 56.54 0.5K
12:01 56.58 56.58 56.58 56.58 0.3K
12:02 56.58 56.58 56.58 56.58 1.4K
12:08 56.51 56.51 56.51 56.51 0.2K
12:10 56.57 56.57 56.57 56.57 0.7K
12:13 56.59 56.59 56.59 56.59 0.2K
12:16 56.55 56.56 56.55 56.56 0.5K
12:18 56.57 56.57 56.57 56.57 0.4K
12:19 56.57 56.57 56.57 56.57 0.3K
12:21 56.53 56.53 56.53 56.53 0.9K
12:24 56.46 56.46 56.46 56.46 1.2K
12:29 56.46 56.46 56.46 56.46 0.1K
12:30 56.53 56.53 56.53 56.53 0.9K
12:33 56.54 56.54 56.50 56.50 2.7K
12:36 56.58 56.58 56.58 56.58 0.2K
12:38 56.59 56.59 56.59 56.59 0.4K
12:41 56.60 56.60 56.60 56.60 0.4K
12:43 56.64 56.64 56.64 56.64 0.7K
12:44 56.58 56.58 56.58 56.58 2.6K
12:50 56.65 56.65 56.65 56.65 0.8K
12:55 56.66 56.66 56.66 56.66 0.4K
12:59 56.64 56.64 56.64 56.64 0.2K
13:00 56.64 56.64 56.64 56.64 0.4K
13:02 56.63 56.63 56.63 56.63 1.3K
13:03 56.62 56.62 56.62 56.62 0.4K
13:04 56.60 56.60 56.60 56.60 0.7K
13:07 56.67 56.67 56.67 56.67 0.5K
13:09 56.67 56.67 56.65 56.65 0.9K
13:11 56.65 56.65 56.65 56.65 0.4K
13:13 56.71 56.72 56.71 56.72 0.4K
13:15 56.76 56.76 56.76 56.76 0.4K
13:17 56.78 56.78 56.78 56.78 0.2K
13:18 56.71 56.71 56.71 56.71 1.5K
13:21 56.72 56.72 56.72 56.72 0.2K
13:22 56.77 56.77 56.75 56.75 0.3K
13:23 56.79 56.79 56.79 56.79 0.2K
13:24 56.81 56.85 56.81 56.85 0.6K
13:25 56.79 56.79 56.79 56.79 0.8K
13:28 56.77 56.77 56.77 56.77 0.4K
13:31 56.77 56.77 56.77 56.77 0.6K
13:33 56.76 56.76 56.76 56.76 0.1K
13:34 56.76 56.76 56.76 56.76 2.0K
13:35 56.80 56.80 56.80 56.80 1.1K
13:39 56.90 56.90 56.90 56.90 0.2K
13:40 56.87 56.87 56.87 56.87 0.4K
13:41 56.85 56.88 56.85 56.88 1.1K
13:42 56.87 56.87 56.83 56.83 1.5K
13:54 56.89 56.89 56.89 56.89 0.2K
13:55 56.88 56.88 56.88 56.88 0.5K
13:58 56.92 56.92 56.92 56.92 0.6K
14:04 56.94 56.94 56.94 56.94 0.7K
14:05 56.94 56.94 56.94 56.94 0.8K
14:09 56.93 56.93 56.93 56.93 0.2K
14:12 56.93 56.93 56.93 56.93 2.6K
14:16 56.88 56.88 56.88 56.88 0.9K
14:20 56.86 56.86 56.86 56.86 1.3K
14:29 56.84 56.84 56.84 56.84 0.9K
14:30 56.88 56.88 56.86 56.86 0.2K
14:31 56.86 56.86 56.86 56.86 0.1K
14:32 56.87 56.88 56.87 56.88 1.4K
14:37 56.87 56.87 56.87 56.87 0.1K
14:39 56.88 56.88 56.87 56.87 1.7K
14:41 56.90 56.90 56.87 56.87 0.9K
14:43 56.88 56.89 56.87 56.89 0.6K
14:44 56.89 56.89 56.89 56.89 0.5K
14:47 56.86 56.86 56.86 56.86 0.3K
14:49 56.86 56.89 56.86 56.89 1.2K
14:50 56.87 56.87 56.87 56.87 0.1K
14:51 56.88 56.88 56.88 56.88 0.1K
14:53 56.88 56.88 56.88 56.88 0.7K
14:57 56.85 56.85 56.82 56.82 2.6K
14:58 56.81 56.81 56.81 56.81 1.2K
15:01 56.86 56.86 56.84 56.84 0.9K
15:02 56.84 56.84 56.84 56.84 0.7K
15:06 56.84 56.84 56.84 56.84 0.3K
15:07 56.85 56.85 56.85 56.85 0.5K
15:08 56.86 56.86 56.82 56.82 1.5K
15:09 56.84 56.84 56.83 56.83 1.3K
15:10 56.83 56.83 56.83 56.83 0.4K
15:12 56.85 56.85 56.85 56.85 0.3K
15:13 56.86 56.86 56.86 56.86 1.0K
15:15 56.85 56.86 56.85 56.86 0.6K
15:16 56.83 56.83 56.83 56.83 1.0K
15:18 56.82 56.83 56.82 56.83 1.0K
15:19 56.83 56.83 56.83 56.83 0.4K
15:20 56.84 56.84 56.84 56.84 1.2K
15:21 56.82 56.82 56.82 56.82 0.4K
15:22 56.82 56.83 56.82 56.83 0.6K
15:23 56.83 56.83 56.83 56.83 1.1K
15:24 56.85 56.85 56.85 56.85 0.6K
15:26 56.86 56.86 56.85 56.85 1.0K
15:27 56.84 56.84 56.84 56.84 0.7K
15:28 56.80 56.80 56.80 56.80 1.1K
15:30 56.77 56.77 56.77 56.77 0.5K
15:31 56.80 56.80 56.80 56.80 0.6K
15:32 56.78 56.78 56.75 56.75 1.7K
15:33 56.75 56.75 56.75 56.75 0.7K
15:34 56.77 56.83 56.77 56.83 2.1K
15:36 56.85 56.85 56.85 56.85 0.7K
15:37 56.87 56.87 56.87 56.87 0.4K
15:38 56.91 56.91 56.91 56.91 0.8K
15:39 56.92 56.92 56.92 56.92 0.8K
15:41 56.93 56.93 56.93 56.93 1.3K
15:42 56.93 56.94 56.93 56.94 1.7K
15:44 56.93 56.93 56.90 56.90 1.3K
15:45 56.91 56.91 56.90 56.90 0.9K
15:46 56.90 56.90 56.90 56.90 1.6K
15:48 56.87 56.87 56.87 56.87 1.8K
15:49 56.87 56.87 56.87 56.87 0.1K
15:50 56.89 56.96 56.89 56.96 3.4K
15:51 56.95 56.95 56.95 56.95 1.1K
15:52 56.95 56.96 56.95 56.95 2.8K
15:53 56.95 56.95 56.95 56.95 1.6K
15:54 56.97 56.99 56.94 56.99 1.6K
15:55 56.99 57.02 56.99 56.99 4.0K
15:56 57.01 57.04 57.00 57.04 6.6K
15:57 57.02 57.07 57.01 57.06 7.2K
15:58 57.07 57.08 57.07 57.07 6.2K
15:59 57.08 57.10 57.07 57.09 68.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available