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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 49.10 49.59 48.76 49.48 0.2M
2022-12-29 47.78 50.07 47.70 49.82 0.2M
2022-12-28 47.92 48.56 46.94 47.13 0.2M
2022-12-27 48.90 48.91 47.92 48.02 0.1M
2022-12-23 49.26 49.26 48.33 48.96 0.2M
2022-12-22 49.33 50.12 48.28 49.32 0.2M
2022-12-21 49.30 50.32 49.01 49.97 0.2M
2022-12-20 48.84 49.34 48.40 49.14 0.1M
2022-12-19 50.25 50.45 48.65 49.07 0.2M
2022-12-16 48.97 50.58 48.69 50.25 0.6M
2022-12-15 51.36 51.55 49.10 49.32 0.3M
2022-12-14 52.00 53.00 51.36 51.66 0.3M
2022-12-13 53.23 53.97 51.93 52.29 0.3M
2022-12-12 50.57 51.59 50.52 51.48 0.2M
2022-12-09 49.19 50.43 49.02 50.33 0.2M
2022-12-08 48.86 49.93 48.36 49.49 0.3M
2022-12-07 48.50 49.13 48.15 48.79 0.2M
2022-12-06 48.78 49.20 47.76 48.55 0.3M
2022-12-05 49.72 49.72 48.16 48.69 0.2M
2022-12-02 49.10 50.83 47.76 50.18 0.3M
2022-12-01 49.90 51.20 48.98 49.89 0.3M
2022-11-30 47.97 50.09 47.48 49.90 0.5M
2022-11-29 47.62 48.56 47.52 48.00 0.3M
2022-11-28 48.37 48.49 47.23 47.50 0.4M
2022-11-25 49.22 49.70 48.66 48.82 0.1M
2022-11-23 49.21 50.11 48.73 49.28 0.3M
2022-11-22 49.71 49.71 48.55 49.40 0.4M
2022-11-21 49.76 49.82 48.90 49.54 0.5M
2022-11-18 52.09 52.09 49.93 50.00 0.4M
2022-11-17 51.47 52.02 50.87 51.00 0.3M
2022-11-16 53.55 53.55 51.83 52.52 0.4M
2022-11-15 55.63 55.89 53.96 53.99 0.4M
2022-11-14 56.32 56.32 53.66 54.40 0.3M
2022-11-11 55.66 57.37 54.77 56.83 0.3M
2022-11-10 50.31 55.58 49.78 55.04 0.7M
2022-11-09 50.34 52.35 47.16 47.82 0.5M
2022-11-08 55.59 56.51 54.87 55.89 0.2M
2022-11-07 56.12 56.38 54.81 55.63 0.2M
2022-11-04 55.97 56.33 54.58 56.12 0.2M
2022-11-03 55.59 56.73 55.13 55.52 0.2M
2022-11-02 58.42 58.55 56.10 56.16 0.3M
2022-11-01 59.53 59.86 58.24 58.74 0.2M
2022-10-31 60.32 60.33 58.29 58.84 0.4M
2022-10-28 67.01 67.33 60.00 60.93 0.5M
2022-10-27 65.83 67.67 65.83 67.49 0.2M
2022-10-26 65.51 66.85 65.10 65.50 0.2M
2022-10-25 65.15 66.40 65.03 65.65 0.2M
2022-10-24 64.93 65.17 63.67 64.71 0.1M
2022-10-21 63.85 64.89 62.68 64.45 0.2M
2022-10-20 63.94 65.31 63.21 63.82 0.2M
2022-10-19 63.31 64.02 62.57 63.42 0.2M
2022-10-18 63.62 64.45 62.67 64.09 0.2M
2022-10-17 61.30 62.86 61.30 62.55 0.2M
2022-10-14 61.84 62.38 59.89 60.10 0.1M
2022-10-13 59.40 61.91 58.73 61.55 0.2M
2022-10-12 60.38 60.91 59.70 60.61 0.2M
2022-10-11 61.27 61.42 59.55 60.50 0.3M
2022-10-10 61.88 63.63 61.11 61.71 0.2M
2022-10-07 64.00 64.05 61.89 62.08 0.3M
2022-10-06 65.21 66.10 64.50 64.61 0.2M
2022-10-05 65.10 65.53 64.50 65.23 0.3M
2022-10-04 66.97 67.22 65.87 65.96 0.3M
2022-10-03 65.21 66.11 64.55 65.96 0.2M
2022-09-30 64.92 66.46 64.58 64.86 0.3M
2022-09-29 64.80 64.93 63.82 64.92 0.2M
2022-09-28 64.52 65.77 63.95 65.39 0.2M
2022-09-27 65.14 65.96 63.27 64.38 0.2M
2022-09-26 63.64 65.08 63.64 64.54 0.3M
2022-09-23 63.13 63.70 61.97 63.58 0.3M
2022-09-22 64.71 65.00 62.96 63.78 0.2M
2022-09-21 66.19 67.08 65.23 65.25 0.3M
2022-09-20 66.70 66.70 65.29 65.93 0.2M
2022-09-19 66.24 67.12 65.94 66.96 0.2M
2022-09-16 66.85 67.55 66.14 66.81 1.0M
2022-09-15 69.31 71.12 67.68 67.91 0.2M
2022-09-14 68.09 69.75 67.79 69.72 0.3M
2022-09-13 69.57 70.00 68.00 68.15 0.2M
2022-09-12 70.93 71.67 70.17 71.17 0.2M
2022-09-09 71.18 71.85 70.58 70.78 0.2M
2022-09-08 69.09 71.42 68.60 70.72 0.2M
2022-09-07 69.04 69.83 68.57 69.72 0.3M
2022-09-06 67.07 69.30 66.97 68.47 0.3M
2022-09-02 67.99 69.03 65.60 66.31 0.1M
2022-09-01 66.19 67.07 65.02 67.00 0.2M
2022-08-31 67.45 67.61 66.24 66.60 0.2M
2022-08-30 67.29 67.89 66.25 66.85 0.1M
2022-08-29 66.54 67.92 66.39 66.89 0.1M
2022-08-26 69.77 69.77 67.38 67.44 0.1M
2022-08-25 68.83 69.47 68.18 69.30 0.2M
2022-08-24 69.70 70.38 68.13 68.33 0.2M
2022-08-23 70.82 71.81 69.56 69.77 0.2M
2022-08-22 72.54 72.54 71.04 71.33 0.1M
2022-08-19 74.15 74.15 73.02 73.13 0.1M
2022-08-18 74.97 75.36 74.49 74.68 0.2M
2022-08-17 75.40 76.28 74.85 75.00 0.1M
2022-08-16 75.75 76.52 75.23 76.38 0.2M
2022-08-15 76.33 76.89 75.76 76.37 0.2M
2022-08-12 75.57 76.81 74.66 76.79 0.2M
2022-08-11 76.96 76.96 74.56 75.32 0.1M
2022-08-10 77.42 78.99 74.16 75.86 0.4M
2022-08-09 72.84 72.96 71.54 72.04 0.2M
2022-08-08 72.82 74.05 72.66 73.20 0.1M
2022-08-05 71.89 73.18 71.72 72.70 0.1M
2022-08-04 72.05 73.02 71.42 72.87 0.1M
2022-08-03 70.61 72.48 70.61 72.09 0.2M
2022-08-02 70.04 70.88 69.84 70.30 0.1M
2022-08-01 70.38 71.73 69.57 70.46 0.2M
2022-07-29 70.62 70.85 69.10 70.77 0.2M
2022-07-28 68.84 70.34 68.67 70.32 0.1M
2022-07-27 67.42 69.57 67.20 68.81 0.1M
2022-07-26 68.23 68.75 66.81 66.93 0.1M
2022-07-25 69.84 69.84 68.38 68.61 0.2M
2022-07-22 70.90 71.49 69.39 69.95 0.2M
2022-07-21 69.50 71.13 68.68 71.11 0.2M
2022-07-20 67.80 69.26 67.80 69.14 0.2M
2022-07-19 65.90 68.01 65.88 67.53 0.2M
2022-07-18 66.55 66.93 65.16 65.29 0.1M
2022-07-15 65.73 66.25 64.20 66.24 0.2M
2022-07-14 63.60 64.52 62.66 64.37 0.1M
2022-07-13 64.21 64.56 62.57 64.15 0.2M
2022-07-12 64.51 65.64 63.80 65.09 0.5M
2022-07-11 64.40 64.74 63.58 64.33 0.1M
2022-07-08 64.64 65.55 63.95 65.09 0.1M
2022-07-07 63.70 65.78 63.39 65.24 0.2M
2022-07-06 63.37 63.87 62.89 63.17 0.1M
2022-07-05 61.55 63.22 60.81 63.20 0.2M
2022-07-01 61.64 63.01 61.16 62.38 0.2M
2022-06-30 60.66 62.02 59.73 61.86 0.2M
2022-06-29 61.70 61.90 60.43 61.32 0.2M
2022-06-28 63.23 63.58 61.60 61.66 0.1M
2022-06-27 64.14 64.44 63.18 63.22 0.1M
2022-06-24 62.37 64.07 62.37 64.06 0.3M
2022-06-23 60.47 61.81 59.94 61.66 0.1M
2022-06-22 59.87 60.80 59.56 60.14 0.2M
2022-06-21 61.21 61.98 59.77 60.15 0.2M
2022-06-17 58.90 60.92 58.89 60.71 0.6M
2022-06-16 58.75 58.80 57.27 58.15 0.3M
2022-06-15 59.02 60.65 59.00 59.95 0.3M
2022-06-14 59.59 59.73 57.96 58.87 0.2M
2022-06-13 59.44 60.44 58.93 59.50 0.4M
2022-06-10 60.78 61.87 60.72 61.32 0.2M
2022-06-09 62.78 63.42 61.74 62.28 0.2M
2022-06-08 64.47 64.82 63.20 63.30 0.1M
2022-06-07 63.74 65.09 63.74 64.60 0.2M
2022-06-06 65.62 65.80 64.30 64.74 0.1M
2022-06-03 65.40 65.99 64.52 65.12 0.3M
2022-06-02 63.32 66.36 63.32 66.04 0.2M
2022-06-01 63.85 64.48 62.45 63.44 0.2M
2022-05-31 64.95 65.44 62.36 63.23 0.4M
2022-05-27 65.98 66.55 65.03 65.44 0.2M
2022-05-26 62.94 65.37 62.60 65.19 0.4M
2022-05-25 62.35 63.71 62.16 62.80 0.3M
2022-05-24 61.56 63.03 60.51 62.59 0.3M
2022-05-23 61.99 62.83 61.19 62.16 0.3M
2022-05-20 61.71 62.00 60.75 61.91 0.3M
2022-05-19 59.43 61.97 59.43 61.11 0.3M
2022-05-18 58.57 60.00 58.30 59.42 0.6M
2022-05-17 58.19 59.83 57.73 59.78 0.5M
2022-05-16 58.63 59.12 57.14 57.31 0.4M
2022-05-13 57.90 60.05 57.85 59.10 0.3M
2022-05-12 55.02 57.29 54.99 57.29 0.3M
2022-05-11 57.30 58.57 55.19 55.67 0.4M
2022-05-10 57.34 59.15 55.46 57.79 0.4M
2022-05-09 55.87 56.79 55.02 56.01 0.3M
2022-05-06 58.56 59.34 56.32 57.03 0.4M
2022-05-05 62.92 63.00 59.46 60.16 0.5M
2022-05-04 62.35 64.25 60.39 63.98 0.3M
2022-05-03 62.17 62.66 61.62 62.26 0.3M
2022-05-02 61.01 62.55 60.70 62.29 0.3M
2022-04-29 61.59 62.53 60.80 61.08 0.3M
2022-04-28 60.44 62.40 59.73 61.76 0.3M
2022-04-27 60.88 61.74 59.54 59.93 0.5M
2022-04-26 61.35 61.93 60.22 61.07 0.5M
2022-04-25 60.22 62.12 60.21 61.90 0.4M
2022-04-22 60.62 61.93 59.72 60.45 0.5M
2022-04-21 60.62 62.00 59.34 60.64 0.4M
2022-04-20 61.06 61.57 59.97 59.99 0.2M
2022-04-19 58.14 60.53 58.14 60.15 0.2M
2022-04-18 59.15 59.40 57.88 58.60 0.3M
2022-04-14 62.02 62.11 59.07 59.14 0.2M
2022-04-13 61.03 62.18 60.62 61.67 0.4M
2022-04-12 62.12 63.11 61.03 61.19 0.3M
2022-04-11 60.94 61.83 60.36 61.06 0.2M
2022-04-08 62.00 62.59 61.06 61.26 0.3M
2022-04-07 62.43 64.09 61.43 62.15 0.3M
2022-04-06 65.18 65.18 62.47 62.66 0.4M
2022-04-05 67.78 68.24 65.59 65.99 0.3M
2022-04-04 67.37 68.19 67.21 67.98 0.3M
2022-04-01 66.42 67.50 66.36 67.26 0.3M
2022-03-31 67.13 67.72 66.32 66.46 0.2M
2022-03-30 67.52 68.53 66.90 67.28 0.2M
2022-03-29 67.00 68.31 67.00 67.99 0.4M
2022-03-28 65.04 66.40 64.78 65.93 0.2M
2022-03-25 67.08 67.08 64.53 65.26 0.2M
2022-03-24 65.91 66.68 65.28 66.48 0.2M
2022-03-23 67.11 67.11 65.10 65.26 0.3M
2022-03-22 67.67 69.24 65.03 67.67 0.2M
2022-03-21 67.50 67.97 66.79 67.72 0.1M
2022-03-18 65.97 67.76 65.66 67.69 0.4M
2022-03-17 64.77 66.29 63.07 65.94 0.2M
2022-03-16 64.21 65.35 63.40 65.19 0.3M
2022-03-15 62.85 63.85 61.82 63.57 0.2M
2022-03-14 64.34 65.46 62.50 62.74 0.2M
2022-03-11 66.57 66.68 64.37 64.44 0.2M
2022-03-10 65.30 66.32 64.46 66.09 0.2M
2022-03-09 66.44 67.64 66.04 66.70 0.3M
2022-03-08 64.61 66.18 64.33 64.93 0.4M
2022-03-07 66.02 66.02 63.96 64.72 0.3M
2022-03-04 67.03 67.28 64.94 65.43 0.4M
2022-03-03 68.68 68.83 66.94 67.40 0.3M
2022-03-02 67.02 68.87 66.37 68.41 0.4M
2022-03-01 66.00 68.00 64.42 66.33 0.4M
2022-02-28 64.76 66.48 64.76 65.83 0.4M
2022-02-25 65.77 68.53 60.70 65.23 0.4M
2022-02-24 63.46 69.44 62.88 69.05 0.3M
2022-02-23 68.43 69.25 65.83 65.98 0.2M
2022-02-22 67.99 69.57 67.77 68.07 0.2M
2022-02-18 69.84 70.84 68.78 68.84 0.3M
2022-02-17 71.32 71.32 69.86 70.04 0.2M
2022-02-16 72.42 72.70 70.81 71.96 0.3M
2022-02-15 72.13 73.31 71.64 72.90 0.2M
2022-02-14 70.35 71.90 70.00 70.87 0.2M
2022-02-11 71.18 71.78 69.44 70.06 0.2M
2022-02-10 71.00 73.16 70.48 70.81 0.2M
2022-02-09 72.35 73.58 71.96 72.62 0.2M
2022-02-08 70.14 71.95 70.11 71.47 0.2M
2022-02-07 70.79 72.05 70.10 70.51 0.1M
2022-02-04 70.24 71.77 68.64 70.90 0.2M
2022-02-03 70.73 71.74 69.55 69.84 0.3M
2022-02-02 73.47 73.71 72.06 72.30 0.3M
2022-02-01 74.59 75.30 72.60 73.57 0.3M
2022-01-31 70.90 74.92 70.90 74.57 0.4M
2022-01-28 69.02 70.99 67.66 70.98 0.4M
2022-01-27 73.42 73.42 68.71 68.87 0.3M
2022-01-26 74.59 75.94 71.44 72.17 0.2M
2022-01-25 74.18 75.07 72.22 73.31 0.2M
2022-01-24 71.84 75.70 69.87 75.50 0.3M
2022-01-21 74.14 75.88 73.01 73.06 0.4M
2022-01-20 75.76 77.60 74.35 74.59 0.3M
2022-01-19 76.37 77.60 75.01 75.33 0.2M
2022-01-18 76.95 78.00 75.53 75.99 0.3M
2022-01-14 77.00 79.07 76.50 78.35 0.2M
2022-01-13 80.20 80.44 77.54 77.73 0.1M
2022-01-12 80.83 82.77 79.26 79.90 0.2M
2022-01-11 78.48 80.90 77.72 80.65 0.2M
2022-01-10 76.73 78.91 75.11 78.78 0.2M
2022-01-07 80.33 81.76 77.74 77.76 0.2M
2022-01-06 80.19 81.75 78.45 80.81 0.2M
2022-01-05 84.41 84.88 80.25 80.55 0.2M
2022-01-04 83.76 84.79 82.61 84.68 0.2M
2022-01-03 84.94 85.37 83.00 83.76 0.2M