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 56.94 56.94 56.55 56.77 4.7K
09:31 56.77 56.77 56.77 56.77 0.8K
09:33 56.63 56.82 56.63 56.82 1.2K
09:41 56.80 56.80 56.63 56.63 0.3K
09:43 56.63 56.63 56.57 56.57 2.3K
09:45 56.68 56.68 56.68 56.68 0.1K
09:47 56.46 56.46 56.46 56.46 0.2K
09:49 56.43 56.43 56.43 56.43 0.2K
09:50 56.68 56.68 56.68 56.68 0.3K
09:52 56.46 56.46 56.46 56.46 0.2K
09:53 56.49 56.57 56.49 56.57 1.7K
09:55 56.54 56.54 56.54 56.54 0.3K
09:58 56.55 56.55 56.48 56.48 0.3K
09:59 56.57 56.57 56.56 56.56 0.4K
10:01 56.63 56.63 56.55 56.55 0.5K
10:02 56.63 56.63 56.63 56.63 0.1K
10:03 56.52 56.52 56.52 56.52 1.1K
10:05 56.58 56.64 56.58 56.64 0.9K
10:09 56.54 56.57 56.54 56.57 0.8K
10:10 56.54 56.58 56.54 56.58 0.3K
10:11 56.58 56.58 56.58 56.58 0.3K
10:12 56.57 56.57 56.48 56.48 1.6K
10:14 56.44 56.44 56.44 56.44 0.8K
10:16 56.43 56.44 56.43 56.44 2.4K
10:21 56.31 56.31 56.31 56.31 0.9K
10:25 56.26 56.26 56.26 56.26 0.2K
10:26 56.27 56.27 56.20 56.20 1.0K
10:29 56.17 56.17 56.17 56.17 0.4K
10:31 56.15 56.15 56.15 56.15 0.5K
10:33 56.10 56.14 56.10 56.14 0.7K
10:35 56.12 56.12 56.12 56.12 0.3K
10:36 56.13 56.13 56.13 56.13 0.7K
10:37 56.17 56.17 56.17 56.17 1.2K
10:38 56.20 56.20 56.20 56.20 0.7K
10:41 56.17 56.17 56.17 56.17 0.9K
10:44 56.16 56.16 56.16 56.16 0.5K
10:45 56.21 56.21 56.21 56.21 0.6K
10:48 56.24 56.24 56.24 56.24 0.8K
10:49 56.20 56.20 56.20 56.20 1.0K
10:50 56.22 56.22 56.22 56.22 1.6K
10:53 56.23 56.23 56.23 56.23 0.3K
10:55 56.23 56.23 56.23 56.23 0.2K
10:57 56.23 56.27 56.23 56.27 1.6K
10:59 56.28 56.29 56.28 56.29 0.5K
11:00 56.30 56.31 56.30 56.31 0.6K
11:01 56.31 56.31 56.31 56.31 2.2K
11:05 56.33 56.34 56.32 56.34 3.2K
11:06 56.33 56.33 56.33 56.33 0.5K
11:08 56.30 56.30 56.30 56.30 0.7K
11:09 56.29 56.30 56.29 56.30 0.5K
11:10 56.29 56.29 56.29 56.29 0.5K
11:11 56.31 56.31 56.31 56.31 0.7K
11:14 56.29 56.29 56.29 56.29 0.1K
11:15 56.32 56.32 56.32 56.32 0.4K
11:18 56.29 56.29 56.29 56.29 1.1K
11:19 56.31 56.31 56.31 56.31 0.5K
11:20 56.30 56.30 56.30 56.30 0.5K
11:23 56.31 56.31 56.29 56.29 0.8K
11:24 56.30 56.30 56.30 56.30 0.5K
11:26 56.31 56.31 56.31 56.31 0.9K
11:30 56.35 56.37 56.35 56.37 0.6K
11:32 56.34 56.34 56.34 56.34 0.6K
11:33 56.30 56.30 56.30 56.30 0.9K
11:35 56.34 56.34 56.34 56.34 0.3K
11:38 56.37 56.37 56.35 56.35 0.9K
11:39 56.32 56.32 56.32 56.32 0.8K
11:41 56.30 56.30 56.30 56.30 0.8K
11:42 56.27 56.27 56.27 56.27 0.6K
11:44 56.20 56.20 56.15 56.15 0.7K
11:48 56.18 56.18 56.17 56.17 0.7K
11:50 56.14 56.14 56.14 56.14 0.5K
11:52 56.09 56.12 56.09 56.11 0.5K
11:53 56.04 56.04 56.04 56.04 0.3K
11:54 56.07 56.08 56.07 56.08 0.5K
11:58 56.06 56.06 56.06 56.06 0.3K
11:59 56.07 56.07 56.07 56.07 0.6K
12:05 56.06 56.06 56.06 56.06 0.8K
12:06 56.06 56.06 56.06 56.06 0.4K
12:07 56.08 56.09 56.08 56.09 0.2K
12:08 56.12 56.12 56.12 56.12 1.5K
12:09 56.15 56.15 56.15 56.15 0.3K
12:10 56.20 56.20 56.20 56.20 0.4K
12:12 56.19 56.21 56.19 56.21 0.2K
12:13 56.17 56.17 56.17 56.17 1.5K
12:18 56.12 56.12 56.12 56.12 0.2K
12:19 56.16 56.16 56.11 56.11 1.4K
12:22 56.08 56.08 56.08 56.08 1.1K
12:25 56.13 56.13 56.13 56.13 0.3K
12:26 56.17 56.17 56.17 56.17 1.4K
12:30 56.23 56.26 56.23 56.26 0.9K
12:33 56.26 56.26 56.25 56.25 0.6K
12:35 56.19 56.19 56.19 56.19 1.1K
12:37 56.15 56.15 56.15 56.14 0.3K
12:42 56.17 56.19 56.17 56.19 1.7K
12:51 56.17 56.17 56.17 56.17 0.3K
12:52 56.18 56.18 56.16 56.16 1.1K
12:54 56.13 56.14 56.09 56.09 1.0K
12:56 56.14 56.14 56.14 56.14 0.2K
12:57 56.11 56.14 56.11 56.14 0.3K
12:59 56.14 56.14 56.14 56.14 0.4K
13:00 56.11 56.11 56.11 56.11 1.2K
13:04 56.16 56.16 56.16 56.16 0.7K
13:09 56.14 56.14 56.14 56.14 0.4K
13:11 56.13 56.13 56.13 56.13 0.2K
13:12 56.13 56.13 56.13 56.13 0.3K
13:13 56.11 56.11 56.11 56.11 0.5K
13:14 56.07 56.07 56.07 56.07 0.3K
13:16 56.09 56.09 56.09 56.09 1.6K
13:18 56.12 56.15 56.12 56.15 1.1K
13:21 56.18 56.18 56.18 56.18 0.6K
13:24 56.18 56.18 56.18 56.18 0.3K
13:26 56.19 56.19 56.19 56.19 0.9K
13:28 56.21 56.21 56.21 56.21 0.3K
13:30 56.19 56.22 56.19 56.21 2.4K
13:31 56.22 56.22 56.22 56.22 0.5K
13:33 56.25 56.25 56.25 56.25 0.2K
13:34 56.23 56.23 56.23 56.23 0.2K
13:35 56.23 56.23 56.23 56.23 0.5K
13:36 56.23 56.23 56.23 56.23 0.2K
13:37 56.23 56.23 56.23 56.23 0.3K
13:39 56.23 56.23 56.23 56.23 0.6K
13:41 56.22 56.22 56.22 56.22 0.1K
13:43 56.24 56.24 56.24 56.24 0.7K
13:46 56.26 56.26 56.26 56.26 0.8K
13:51 56.29 56.32 56.29 56.32 3.1K
13:57 56.40 56.40 56.40 56.40 2.2K
14:06 56.36 56.36 56.36 56.36 0.3K
14:08 56.35 56.35 56.35 56.35 0.3K
14:09 56.33 56.33 56.33 56.33 0.1K
14:10 56.33 56.33 56.33 56.33 0.5K
14:11 56.32 56.32 56.32 56.32 0.1K
14:13 56.37 56.37 56.37 56.37 1.2K
14:15 56.35 56.35 56.35 56.35 1.2K
14:18 56.37 56.37 56.37 56.37 0.2K
14:21 56.40 56.40 56.40 56.40 0.3K
14:24 56.43 56.43 56.43 56.43 1.3K
14:29 56.41 56.41 56.41 56.41 0.1K
14:30 56.41 56.41 56.39 56.39 0.8K
14:31 56.39 56.39 56.39 56.39 0.2K
14:32 56.38 56.38 56.38 56.38 0.2K
14:34 56.38 56.38 56.38 56.38 0.9K
14:35 56.35 56.35 56.35 56.35 0.5K
14:36 56.33 56.33 56.33 56.33 0.2K
14:37 56.33 56.33 56.33 56.33 0.2K
14:39 56.34 56.34 56.34 56.34 1.3K
14:42 56.35 56.35 56.35 56.35 0.6K
14:45 56.32 56.32 56.32 56.32 0.5K
14:46 56.32 56.32 56.32 56.32 0.3K
14:47 56.32 56.32 56.32 56.32 2.4K
14:48 56.35 56.35 56.35 56.35 0.5K
14:52 56.34 56.38 56.34 56.38 1.0K
14:57 56.34 56.34 56.34 56.34 0.5K
14:58 56.35 56.35 56.35 56.35 0.2K
14:59 56.35 56.35 56.35 56.35 0.2K
15:00 56.34 56.34 56.33 56.33 1.2K
15:02 56.31 56.31 56.26 56.26 1.4K
15:03 56.26 56.26 56.26 56.26 0.1K
15:04 56.25 56.25 56.25 56.25 0.2K
15:05 56.25 56.25 56.25 56.25 0.3K
15:06 56.25 56.25 56.25 56.25 0.2K
15:07 56.22 56.25 56.22 56.25 0.6K
15:08 56.24 56.24 56.24 56.24 0.5K
15:09 56.19 56.24 56.19 56.24 1.7K
15:11 56.23 56.24 56.21 56.24 1.6K
15:12 56.23 56.23 56.23 56.23 0.5K
15:14 56.21 56.21 56.21 56.21 0.3K
15:15 56.21 56.21 56.21 56.21 0.2K
15:16 56.23 56.23 56.23 56.23 0.9K
15:17 56.24 56.25 56.24 56.25 2.8K
15:18 56.25 56.25 56.25 56.25 0.6K
15:19 56.25 56.25 56.23 56.23 2.0K
15:20 56.25 56.33 56.25 56.31 2.8K
15:21 56.36 56.36 56.30 56.30 18.6K
15:22 56.31 56.35 56.31 56.35 2.2K
15:23 56.35 56.35 56.35 56.35 1.2K
15:25 56.36 56.36 56.36 56.36 1.0K
15:26 56.37 56.39 56.37 56.39 2.7K
15:28 56.38 56.38 56.38 56.38 0.2K
15:29 56.38 56.39 56.38 56.39 0.6K
15:30 56.39 56.39 56.39 56.39 0.5K
15:31 56.39 56.39 56.38 56.38 1.3K
15:32 56.34 56.35 56.34 56.35 2.2K
15:33 56.33 56.33 56.33 56.33 0.3K
15:35 56.31 56.31 56.31 56.31 1.0K
15:36 56.31 56.31 56.31 56.31 0.5K
15:37 56.31 56.31 56.31 56.31 0.2K
15:38 56.29 56.29 56.29 56.29 1.1K
15:39 56.28 56.28 56.27 56.27 1.3K
15:40 56.28 56.28 56.28 56.28 0.7K
15:41 56.26 56.28 56.24 56.24 2.4K
15:42 56.24 56.24 56.23 56.23 1.5K
15:43 56.25 56.25 56.25 56.25 0.3K
15:44 56.23 56.23 56.23 56.23 0.5K
15:45 56.25 56.25 56.25 56.25 0.9K
15:46 56.27 56.31 56.27 56.29 2.2K
15:47 56.34 56.34 56.29 56.31 2.3K
15:48 56.33 56.33 56.33 56.33 0.6K
15:50 56.32 56.32 56.29 56.29 1.9K
15:51 56.30 56.30 56.28 56.28 2.1K
15:52 56.26 56.26 56.26 56.26 0.8K
15:53 56.24 56.24 56.24 56.24 0.4K
15:54 56.25 56.27 56.23 56.27 4.7K
15:55 56.30 56.30 56.26 56.26 2.6K
15:56 56.20 56.22 56.19 56.22 4.9K
15:57 56.23 56.24 56.23 56.24 2.1K
15:58 56.23 56.24 56.23 56.24 3.9K
15:59 56.25 56.26 56.22 56.26 97.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available