FinancialContent is the trusted provider of stock market information to the media industry.
Alteryx Inc (NY: AYX)
95.53 USD  +0.90 (+0.95%)
Official Closing Price  /  Updated: 7:35 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 19.49 19.86 19.36 19.52 81,998 +0.01(+0.05%)
Jun 29, 2017 19.74 19.74 19.35 19.51 267,001 -0.22(-1.12%)
Jun 28, 2017 19.68 19.94 19.54 19.73 127,638 +0.24(+1.23%)
Jun 27, 2017 20.25 20.34 19.28 19.49 294,686 -0.75(-3.71%)
Jun 26, 2017 19.57 20.49 19.45 20.24 584,938 +0.67(+3.42%)
Jun 23, 2017 19.24 19.70 19.11 19.57 1,041,824 +0.45(+2.35%)
Jun 22, 2017 19.28 19.49 18.98 19.12 246,842 -0.15(-0.78%)
Jun 21, 2017 19.04 19.59 18.86 19.27 329,049 +0.33(+1.74%)
Jun 20, 2017 18.66 19.08 18.38 18.94 316,036 +0.25(+1.34%)
Jun 19, 2017 18.86 19.18 18.37 18.69 383,850 +0.00(+0.00%)
Jun 16, 2017 18.74 19.11 18.20 18.69 1,058,535 -0.11(-0.59%)
Jun 15, 2017 19.25 19.40 18.30 18.80 402,901 -0.46(-2.39%)
Jun 14, 2017 19.35 19.75 19.03 19.26 243,384 -0.12(-0.62%)
Jun 13, 2017 18.80 19.61 18.52 19.38 319,663 +0.58(+3.09%)
Jun 12, 2017 19.25 19.46 17.77 18.80 552,029 -0.62(-3.19%)
Jun 09, 2017 19.35 19.90 19.01 19.42 229,909 +0.07(+0.36%)
Jun 08, 2017 18.20 19.63 18.20 19.35 363,070 +1.30(+7.20%)
Jun 07, 2017 19.83 19.83 17.90 18.05 287,419 -1.35(-6.96%)
Jun 06, 2017 20.38 20.43 19.15 19.40 150,723 -0.94(-4.62%)
Jun 05, 2017 20.26 20.50 19.73 20.34 185,886 -0.13(-0.64%)
Jun 02, 2017 19.60 20.50 19.39 20.47 303,412 +1.03(+5.30%)
Jun 01, 2017 19.01 19.75 18.77 19.44 238,581 +0.58(+3.08%)
May 31, 2017 18.58 19.13 18.10 18.86 94,386 +0.24(+1.29%)
May 30, 2017 19.90 19.90 18.49 18.62 220,310 -1.21(-6.10%)
May 26, 2017 19.24 20.43 19.06 19.83 328,273 +0.63(+3.28%)
May 25, 2017 18.71 19.49 18.64 19.20 120,558 +0.33(+1.75%)
May 24, 2017 19.23 19.23 18.52 18.87 96,053 -0.28(-1.46%)
May 23, 2017 18.91 19.32 18.83 19.15 159,901 +0.28(+1.48%)
May 22, 2017 17.79 18.93 17.74 18.87 194,319 +1.06(+5.95%)
May 19, 2017 17.45 17.98 17.37 17.81 99,014 +0.34(+1.95%)
May 18, 2017 16.90 17.50 16.66 17.47 100,421 +0.58(+3.43%)
May 17, 2017 17.46 17.50 16.71 16.89 288,623 -0.63(-3.60%)
May 16, 2017 18.13 18.37 17.49 17.52 271,545 -0.68(-3.74%)
May 15, 2017 18.60 18.76 18.10 18.20 294,287 -0.35(-1.89%)
May 12, 2017 19.06 19.08 18.51 18.55 156,123 -0.44(-2.32%)
May 11, 2017 18.75 20.15 18.04 18.99 600,094 +0.51(+2.76%)
May 10, 2017 18.33 18.63 18.01 18.48 238,055 +0.00(+0.00%)
May 09, 2017 18.50 18.68 17.65 18.48 126,832 -0.09(-0.48%)
May 08, 2017 18.94 19.23 18.51 18.57 189,825 -0.33(-1.75%)
May 05, 2017 18.10 19.39 18.02 18.90 438,092 +0.81(+4.48%)
May 04, 2017 17.01 18.20 17.01 18.09 304,658 +1.04(+6.10%)
May 03, 2017 16.62 17.10 16.35 17.05 163,655 +0.32(+1.91%)
May 02, 2017 15.96 16.91 15.71 16.73 405,737 +0.78(+4.89%)
May 01, 2017 16.04 16.04 15.70 15.95 114,277 -0.04(-0.25%)
Apr 28, 2017 15.28 15.99 15.28 15.99 176,453 +0.78(+5.13%)
Apr 27, 2017 15.11 15.74 15.11 15.21 138,176 +0.04(+0.26%)
Apr 26, 2017 15.35 15.85 15.15 15.17 197,464 -0.19(-1.24%)
Apr 25, 2017 14.86 15.48 14.79 15.36 342,692 +0.56(+3.78%)
Apr 24, 2017 15.41 15.41 14.80 14.80 537,958 -0.63(-4.08%)
Apr 21, 2017 15.52 15.91 15.42 15.43 302,345 -0.07(-0.45%)
Apr 20, 2017 16.58 16.60 15.34 15.50 427,909 -1.02(-6.17%)
Apr 19, 2017 16.50 16.92 16.15 16.52 362,678 +0.18(+1.10%)
Apr 18, 2017 16.39 16.57 16.03 16.34 292,568 +0.06(+0.37%)
Apr 17, 2017 17.09 17.09 15.82 16.28 343,438 -0.72(-4.24%)
Apr 13, 2017 17.01 17.24 16.85 17.00 259,871 +0.00(+0.00%)
Apr 12, 2017 16.80 17.18 16.65 17.00 285,503 +0.15(+0.89%)
Apr 11, 2017 16.90 16.90 16.56 16.85 407,084 +0.01(+0.06%)
Apr 10, 2017 16.70 16.85 16.35 16.84 171,771 +0.15(+0.90%)
Apr 07, 2017 16.68 16.80 16.20 16.69 205,641 +0.06(+0.36%)
Apr 06, 2017 15.94 16.80 15.78 16.63 525,945 +0.51(+3.16%)
Apr 05, 2017 15.97 16.25 15.76 16.12 305,033 +0.19(+1.19%)
Apr 04, 2017 16.06 16.24 15.66 15.93 185,830 -0.12(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.