FinancialContent is the trusted provider of stock market information to the media industry.
Alteryx Inc (NY: AYX)
116.47 USD  -0.31 (-0.27%)
Streaming Delayed Price  /  Updated: 10:44 AM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 75.00 79.97 70.91 76.31 1,884,739 -3.05(-3.84%)
Feb 27, 2019 77.00 79.96 76.78 79.36 1,818,614 +2.36(+3.06%)
Feb 26, 2019 78.01 78.81 74.78 77.00 1,663,008 +2.88(+3.89%)
Feb 25, 2019 74.55 75.07 73.52 74.12 685,832 +0.48(+0.65%)
Feb 22, 2019 72.25 73.90 72.15 73.64 638,500 +1.70(+2.36%)
Feb 21, 2019 72.34 72.96 71.04 71.94 583,495 -0.76(-1.05%)
Feb 20, 2019 71.50 73.26 70.82 72.70 904,676 +1.36(+1.91%)
Feb 19, 2019 71.97 73.00 71.27 71.34 1,070,525 -0.57(-0.79%)
Feb 15, 2019 71.36 71.98 70.61 71.91 860,300 +0.95(+1.34%)
Feb 14, 2019 69.16 71.64 68.77 70.96 483,526 +0.75(+1.07%)
Feb 13, 2019 71.00 71.51 69.46 70.21 837,954 -0.35(-0.50%)
Feb 12, 2019 69.08 70.88 68.95 70.56 693,064 +2.26(+3.31%)
Feb 11, 2019 68.16 70.00 66.20 68.30 1,325,335 -1.59(-2.27%)
Feb 08, 2019 67.03 69.96 66.56 69.89 714,900 +2.21(+3.27%)
Feb 07, 2019 67.28 67.99 65.34 67.68 926,535 -0.56(-0.82%)
Feb 06, 2019 69.90 70.40 66.77 68.24 992,001 -1.83(-2.61%)
Feb 05, 2019 70.15 71.82 69.77 70.07 636,490 +0.51(+0.73%)
Feb 04, 2019 71.21 73.10 69.22 69.56 999,851 -0.92(-1.31%)
Feb 01, 2019 71.13 71.74 69.55 70.48 1,077,600 -0.67(-0.94%)
Jan 31, 2019 70.75 74.24 70.70 71.15 1,108,469 +0.52(+0.74%)
Jan 30, 2019 69.05 71.89 68.81 70.63 910,516 +2.37(+3.47%)
Jan 29, 2019 67.71 68.68 67.47 68.26 1,318,631 -1.77(-2.53%)
Jan 28, 2019 69.00 70.74 67.44 70.03 796,251 +0.13(+0.19%)
Jan 25, 2019 69.37 71.00 67.46 69.90 1,986,800 -0.59(-0.84%)
Jan 24, 2019 71.20 71.50 70.29 70.49 868,993 -0.72(-1.01%)
Jan 23, 2019 72.00 72.60 69.03 71.21 787,118 -0.77(-1.07%)
Jan 22, 2019 72.52 72.90 71.10 71.98 910,386 -1.54(-2.09%)
Jan 18, 2019 71.81 73.67 70.01 73.52 1,264,100 +2.71(+3.83%)
Jan 17, 2019 67.89 72.04 67.59 70.81 821,633 +2.49(+3.64%)
Jan 16, 2019 69.20 70.03 66.89 68.32 591,353 -0.70(-1.01%)
Jan 15, 2019 65.42 69.45 65.42 69.02 829,417 +4.04(+6.22%)
Jan 14, 2019 67.80 68.07 64.29 64.98 1,125,815 -4.10(-5.94%)
Jan 11, 2019 68.04 70.11 67.56 69.08 1,041,600 +0.59(+0.86%)
Jan 10, 2019 64.83 68.69 64.18 68.49 978,522 +2.93(+4.47%)
Jan 09, 2019 66.25 66.84 64.36 65.56 699,284 -0.42(-0.64%)
Jan 08, 2019 68.45 70.47 64.00 65.98 1,260,955 -1.66(-2.45%)
Jan 07, 2019 62.56 67.71 61.79 67.64 1,465,168 +5.26(+8.43%)
Jan 04, 2019 58.82 63.20 58.00 62.38 1,036,700 +5.05(+8.81%)
Jan 03, 2019 57.00 58.92 56.24 57.33 742,010 -1.19(-2.03%)
Jan 02, 2019 58.12 59.48 57.18 58.52 748,352 -0.95(-1.60%)
Dec 31, 2018 59.49 60.04 58.11 59.47 768,200 +1.07(+1.83%)
Dec 28, 2018 60.18 60.61 56.57 58.40 706,100 -1.20(-2.01%)
Dec 27, 2018 56.00 59.79 54.72 59.60 1,094,005 +2.12(+3.69%)
Dec 26, 2018 52.20 57.48 51.25 57.48 1,143,636 +6.49(+12.73%)
Dec 24, 2018 48.75 52.00 48.34 50.99 697,500 +1.11(+2.23%)
Dec 21, 2018 54.36 54.59 49.16 49.88 1,598,300 -3.77(-7.03%)
Dec 20, 2018 60.10 61.56 52.01 53.65 1,852,657 -7.36(-12.06%)
Dec 19, 2018 61.00 63.67 59.75 61.01 880,365 +0.14(+0.23%)
Dec 18, 2018 58.92 61.87 58.13 60.87 853,477 +3.08(+5.33%)
Dec 17, 2018 64.10 64.32 57.36 57.79 1,267,594 -6.63(-10.29%)
Dec 14, 2018 61.48 64.69 61.05 64.42 786,900 +1.68(+2.68%)
Dec 13, 2018 62.86 64.18 62.02 62.74 417,531 +0.50(+0.80%)
Dec 12, 2018 62.96 64.89 62.16 62.24 1,130,637 +0.65(+1.06%)
Dec 11, 2018 62.79 63.70 60.73 61.59 841,417 +0.17(+0.28%)
Dec 10, 2018 58.99 62.64 58.64 61.42 1,023,923 +2.03(+3.42%)
Dec 07, 2018 61.85 62.81 57.83 59.39 1,212,800 -0.46(-0.77%)
Dec 06, 2018 56.28 60.83 55.00 59.85 1,311,594 +1.28(+2.19%)
Dec 04, 2018 60.35 61.73 57.86 58.57 1,059,200 -2.43(-3.98%)
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.