Alarm.com Holdings

ALRM
🏛️ usa →
52.72
Last Update: 2025-09-26
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
2025-09-26 51.29 52.96 51.29 52.72 0.7M
2025-09-25 51.75 51.75 50.97 51.28 0.5M
2025-09-24 54.11 54.67 51.81 51.96 0.7M
2025-09-23 55.92 56.11 54.01 54.13 0.9M
2025-09-22 55.25 56.04 54.99 55.85 0.5M
2025-09-19 55.62 55.83 55.00 55.33 0.8M
2025-09-18 55.58 55.80 54.77 55.62 0.4M
2025-09-17 55.54 56.61 55.10 55.22 0.4M
2025-09-16 55.34 55.86 55.15 55.45 0.3M
2025-09-15 55.67 56.25 55.56 55.60 0.3M
2025-09-12 56.51 56.71 55.56 55.68 0.3M
2025-09-11 55.52 56.85 55.23 56.56 0.4M
2025-09-10 55.99 56.53 55.00 55.22 0.3M
2025-09-09 56.94 56.94 56.04 56.26 0.3M
2025-09-08 56.95 57.19 56.11 56.98 0.3M
2025-09-05 57.34 58.12 56.70 56.95 0.2M
2025-09-04 56.86 57.10 55.84 57.09 0.3M
2025-09-03 57.37 57.57 56.65 57.00 0.3M
2025-09-02 57.61 58.20 57.38 57.43 0.4M
2025-08-29 58.83 59.38 57.97 58.63 0.4M
2025-08-28 58.77 58.93 58.26 58.75 0.5M
2025-08-27 57.26 58.60 57.26 58.52 0.3M
2025-08-26 57.68 58.00 56.90 57.10 0.4M
2025-08-25 58.97 59.10 57.79 57.83 0.4M
2025-08-22 57.17 59.53 56.95 59.16 0.4M
2025-08-21 56.69 57.18 56.56 56.98 0.2M
2025-08-20 57.51 57.51 56.54 57.01 0.3M
2025-08-19 56.90 57.48 56.64 57.41 0.2M
2025-08-18 55.95 56.92 55.67 56.68 0.3M
2025-08-15 56.94 56.94 55.63 55.79 0.3M
2025-08-14 57.13 57.23 56.37 56.75 0.5M
2025-08-13 55.28 58.17 54.81 57.51 0.8M
2025-08-12 53.84 55.04 53.05 55.00 0.6M
2025-08-11 54.32 54.76 52.43 53.40 0.5M
2025-08-08 55.56 56.15 54.25 54.41 0.7M
2025-08-07 56.10 56.24 53.57 54.34 0.5M
2025-08-06 55.35 56.06 55.28 55.77 0.4M
2025-08-05 55.66 55.73 55.04 55.24 0.3M
2025-08-04 54.24 55.60 54.24 55.60 0.3M
2025-08-01 54.20 54.92 53.97 54.05 0.5M
2025-07-31 55.54 55.66 54.54 54.63 0.3M
2025-07-30 55.76 56.70 55.54 55.84 0.2M
2025-07-29 56.38 56.38 55.39 55.74 0.3M
2025-07-28 55.66 56.25 55.29 55.84 0.3M
2025-07-25 55.29 55.75 54.89 55.65 0.3M
2025-07-24 55.51 55.86 55.18 55.29 0.2M
2025-07-23 55.90 56.21 55.34 55.76 0.2M
2025-07-22 55.22 55.95 55.05 55.59 0.3M
2025-07-21 55.33 55.65 54.97 55.03 0.2M
2025-07-18 55.91 56.32 55.19 55.32 0.2M
2025-07-17 54.77 55.73 54.77 55.51 0.4M
2025-07-16 54.34 55.01 54.13 54.76 0.3M
2025-07-15 54.86 54.98 53.93 53.98 0.2M
2025-07-14 54.48 55.28 54.15 54.60 0.2M
2025-07-11 56.22 56.24 54.72 54.77 0.3M
2025-07-10 57.08 57.32 56.52 56.62 0.3M
2025-07-09 57.01 57.60 56.58 57.39 0.3M
2025-07-08 56.38 57.61 56.34 57.05 0.3M
2025-07-07 57.32 57.74 56.36 56.40 0.3M
2025-07-03 56.95 57.86 56.87 57.69 0.2M
2025-07-02 56.87 57.16 56.17 57.07 0.2M
2025-07-01 56.53 57.99 56.16 57.05 0.3M
2025-06-30 56.50 56.92 55.88 56.57 0.4M
2025-06-27 56.71 56.94 55.98 56.35 0.4M
2025-06-26 56.14 56.66 55.30 56.40 0.4M
2025-06-25 57.93 58.02 56.89 57.00 0.2M
2025-06-24 57.44 58.07 57.00 57.80 0.2M
2025-06-23 56.08 56.99 55.69 56.80 0.4M
2025-06-20 56.63 56.90 56.15 56.17 0.6M
2025-06-18 57.04 57.44 56.28 56.32 0.2M
2025-06-17 57.44 57.93 56.93 56.96 0.3M
2025-06-16 57.00 57.92 56.88 57.89 0.3M
2025-06-13 56.72 57.36 56.14 56.64 0.3M
2025-06-12 58.21 58.65 57.26 57.48 0.2M
2025-06-11 59.64 59.98 58.59 58.65 0.4M
2025-06-10 59.42 59.94 58.68 59.66 0.3M
2025-06-09 58.48 59.71 58.04 59.11 0.3M
2025-06-06 58.24 58.46 57.89 58.29 0.2M
2025-06-05 57.70 58.14 57.59 57.76 0.4M
2025-06-04 58.82 59.15 57.76 57.84 0.3M
2025-06-03 57.34 58.89 57.07 58.82 0.4M
2025-06-02 57.03 57.63 56.62 57.32 0.4M
2025-05-30 57.56 57.62 56.77 57.40 0.3M
2025-05-29 57.50 57.83 56.88 57.58 0.2M
2025-05-28 57.65 57.97 57.00 57.12 0.2M
2025-05-27 57.11 58.06 56.89 57.73 0.3M
2025-05-23 56.03 56.97 56.03 56.50 0.2M
2025-05-22 57.00 57.69 56.39 56.94 0.4M
2025-05-21 58.15 59.14 57.56 57.68 0.3M
2025-05-20 58.76 59.23 58.48 58.76 0.2M
2025-05-19 58.61 59.27 58.49 58.95 0.3M
2025-05-16 58.73 59.69 58.60 59.64 0.5M
2025-05-15 59.91 60.25 58.66 58.71 0.3M
2025-05-14 60.17 60.47 59.23 59.96 0.4M
2025-05-13 60.00 60.76 58.82 60.68 0.4M
2025-05-12 57.92 60.24 57.02 59.97 0.6M
2025-05-09 55.12 58.38 53.91 56.04 0.6M
2025-05-08 53.71 55.74 53.54 55.31 0.5M
2025-05-07 53.17 53.72 52.86 53.38 0.4M
2025-05-06 53.30 53.55 52.56 52.68 0.3M
2025-05-05 53.89 54.73 53.59 53.89 0.2M
2025-05-02 54.16 54.60 53.76 54.47 0.2M
2025-05-01 53.46 54.13 52.72 53.76 0.3M
2025-04-30 53.22 53.70 52.36 53.60 0.3M
2025-04-29 53.37 53.97 53.01 53.73 0.2M
2025-04-28 53.00 53.92 52.97 53.44 0.2M
2025-04-25 52.33 53.06 52.11 53.04 0.3M
2025-04-24 51.78 53.06 51.38 52.54 0.4M
2025-04-23 51.51 52.20 51.18 51.77 0.4M
2025-04-22 50.01 50.62 49.37 50.57 0.4M
2025-04-21 50.05 50.05 49.00 49.34 0.3M
2025-04-17 50.53 50.89 50.30 50.40 0.2M
2025-04-16 50.90 51.53 50.05 50.60 0.3M
2025-04-15 51.44 52.17 51.28 51.44 0.2M
2025-04-14 51.66 51.86 50.78 51.50 0.2M
2025-04-11 51.14 51.67 50.13 51.37 0.4M
2025-04-10 51.87 52.37 50.18 51.13 0.4M
2025-04-09 49.00 53.99 48.69 53.10 0.6M
2025-04-08 52.14 52.14 48.95 49.56 0.6M
2025-04-07 49.03 51.52 48.23 50.45 0.7M
2025-04-04 51.08 52.70 50.44 50.93 0.7M
2025-04-03 54.11 54.24 52.24 52.50 0.4M
2025-04-02 55.10 56.03 55.10 55.75 0.3M
2025-04-01 55.31 56.01 54.53 55.83 0.5M
2025-03-31 55.48 55.74 54.58 55.65 0.4M
2025-03-28 57.48 57.48 55.77 55.81 0.3M
2025-03-27 57.62 57.97 57.06 57.59 0.2M
2025-03-26 57.60 58.42 57.25 57.76 0.2M
2025-03-25 57.56 58.20 57.29 57.69 0.3M
2025-03-24 57.40 58.00 56.67 57.40 0.4M
2025-03-21 56.34 57.02 56.04 56.54 0.7M
2025-03-20 58.80 59.00 56.86 56.94 0.3M
2025-03-19 58.58 59.42 58.16 59.27 0.5M
2025-03-18 58.01 58.46 57.99 58.39 0.4M
2025-03-17 58.13 59.28 58.13 58.36 0.4M
2025-03-14 58.50 58.96 57.89 58.49 0.5M
2025-03-13 58.64 59.18 58.01 58.02 0.5M
2025-03-12 58.67 58.86 58.13 58.82 0.5M
2025-03-11 58.20 59.11 57.69 58.48 0.4M
2025-03-10 58.23 58.70 57.16 58.26 0.4M
2025-03-07 58.69 59.07 57.45 58.92 0.4M
2025-03-06 59.10 59.91 58.37 58.83 0.4M
2025-03-05 58.14 59.81 57.95 59.74 0.4M
2025-03-04 57.61 58.86 57.45 58.41 0.3M
2025-03-03 58.32 58.98 58.05 58.32 0.4M
2025-02-28 58.05 58.44 57.22 58.09 0.4M
2025-02-27 57.84 58.81 57.26 58.12 0.4M
2025-02-26 58.80 59.56 57.65 57.86 0.4M
2025-02-25 60.03 60.67 58.85 59.11 0.6M
2025-02-24 60.33 61.41 59.74 60.33 0.6M
2025-02-21 60.98 61.22 58.75 59.55 0.7M
2025-02-20 60.41 61.25 59.92 60.56 0.5M
2025-02-19 60.85 61.15 60.38 60.73 0.5M
2025-02-18 62.74 62.97 60.67 61.54 0.4M
2025-02-14 63.88 64.26 62.79 62.97 0.5M
2025-02-13 62.91 63.93 62.75 63.82 0.2M
2025-02-12 62.58 62.99 61.64 62.60 0.2M
2025-02-11 61.84 63.71 61.84 63.56 0.4M
2025-02-10 62.83 62.98 62.27 62.50 0.2M
2025-02-07 63.36 63.36 61.46 62.41 0.3M
2025-02-06 62.61 63.60 62.15 63.38 0.3M
2025-02-05 62.76 63.17 61.41 62.65 0.3M
2025-02-04 61.03 62.64 60.48 62.47 0.3M
2025-02-03 59.52 61.49 59.25 61.28 0.3M
2025-01-31 61.45 61.60 60.27 60.67 0.2M
2025-01-30 61.48 62.21 60.88 61.25 0.2M
2025-01-29 62.06 62.07 60.98 61.20 0.3M
2025-01-28 61.95 62.64 61.67 62.37 0.2M
2025-01-27 61.17 63.04 61.17 61.99 0.2M
2025-01-24 61.84 62.48 61.36 61.46 0.2M
2025-01-23 61.14 62.22 61.10 62.14 0.3M
2025-01-22 62.06 62.25 61.15 61.72 0.2M
2025-01-21 61.80 62.59 61.43 62.13 0.3M
2025-01-17 62.12 62.12 61.09 61.36 0.2M
2025-01-16 60.91 61.77 60.90 61.38 0.2M
2025-01-15 61.95 62.02 60.66 60.92 0.3M
2025-01-14 59.79 60.74 59.52 60.61 0.2M
2025-01-13 58.67 59.71 58.67 59.61 0.3M
2025-01-10 59.47 59.85 58.88 59.45 0.3M
2025-01-08 59.24 60.63 59.22 60.48 0.3M
2025-01-07 60.82 61.12 59.37 59.86 0.3M
2025-01-06 60.53 61.32 60.30 60.70 0.3M
2025-01-03 59.78 60.45 59.29 60.37 0.3M
2025-01-02 61.05 61.30 59.42 59.83 0.4M