FinancialContent is the trusted provider of stock market information to the media industry.
Alteryx Inc (NY: AYX)
105.80 USD  -0.41 (-0.39%)
Streaming Delayed Price  /  Updated: 9:15 AM EDT, Jun 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 24, 2019 108.56 108.58 104.48 106.21 981,571 -1.81(-1.68%)
Jun 21, 2019 109.50 110.00 106.69 108.02 1,072,800 -1.96(-1.78%)
Jun 20, 2019 110.50 111.89 108.21 109.98 1,146,768 +0.93(+0.85%)
Jun 19, 2019 107.45 109.21 105.25 109.05 751,740 +2.69(+2.53%)
Jun 18, 2019 107.63 109.50 106.15 106.36 1,055,945 -0.28(-0.26%)
Jun 17, 2019 105.06 107.99 104.35 106.64 1,000,711 +2.53(+2.43%)
Jun 14, 2019 102.48 104.79 100.35 104.11 1,110,600 +1.98(+1.94%)
Jun 13, 2019 104.60 104.83 101.96 102.13 1,856,207 -2.33(-2.23%)
Jun 12, 2019 96.59 107.08 95.78 104.46 3,107,823 +8.68(+9.06%)
Jun 11, 2019 98.20 99.85 93.71 95.78 1,948,066 -2.03(-2.08%)
Jun 10, 2019 98.75 106.25 96.97 97.81 3,025,089 +2.66(+2.80%)
Jun 07, 2019 92.84 99.81 92.84 95.15 2,725,200 +3.93(+4.31%)
Jun 06, 2019 86.21 91.49 84.12 91.22 1,931,868 +4.55(+5.25%)
Jun 05, 2019 86.03 87.15 84.38 86.67 763,602 +1.25(+1.46%)
Jun 04, 2019 82.78 85.60 81.43 85.42 1,306,628 +3.17(+3.85%)
Jun 03, 2019 87.01 87.73 80.68 82.25 1,516,100 -4.61(-5.31%)
May 31, 2019 86.85 87.78 85.50 86.86 1,003,700 -1.07(-1.22%)
May 30, 2019 88.25 88.69 85.56 87.93 845,275 -0.18(-0.20%)
May 29, 2019 88.46 90.17 87.73 88.11 1,124,061 -1.13(-1.27%)
May 28, 2019 86.66 90.70 86.58 89.24 1,830,953 +2.95(+3.42%)
May 24, 2019 85.50 87.15 84.17 86.29 1,011,800 +1.26(+1.48%)
May 23, 2019 87.80 88.11 83.40 85.03 1,116,790 -4.17(-4.67%)
May 22, 2019 89.15 91.44 89.00 89.20 892,466 -0.54(-0.60%)
May 21, 2019 88.99 89.92 88.27 89.74 532,714 +1.63(+1.85%)
May 20, 2019 87.36 88.72 85.68 88.11 609,298 -0.29(-0.33%)
May 17, 2019 89.19 90.20 88.13 88.40 601,800 -1.80(-2.00%)
May 16, 2019 88.99 90.80 88.50 90.20 1,002,399 +2.16(+2.45%)
May 15, 2019 87.28 89.48 85.03 88.04 866,420 +0.07(+0.08%)
May 14, 2019 84.50 88.36 84.50 87.97 690,181 +4.16(+4.96%)
May 13, 2019 85.60 87.27 83.27 83.81 978,787 -4.70(-5.31%)
May 10, 2019 88.71 90.23 85.81 88.51 1,077,900 -0.34(-0.38%)
May 09, 2019 86.61 89.11 85.07 88.85 1,245,703 +1.37(+1.57%)
May 08, 2019 89.43 90.00 85.37 87.48 1,792,357 -2.57(-2.85%)
May 07, 2019 92.06 92.96 88.61 90.05 1,339,344 -2.31(-2.50%)
May 06, 2019 94.63 98.90 91.06 92.36 2,670,720 -6.01(-6.11%)
May 03, 2019 95.97 98.80 95.53 98.37 2,848,000 +2.91(+3.05%)
May 02, 2019 87.94 98.85 87.01 95.46 3,000,854 +7.95(+9.08%)
May 01, 2019 88.96 89.54 86.18 87.51 1,355,907 -1.13(-1.27%)
Apr 30, 2019 87.85 89.58 86.93 88.64 763,837 +0.35(+0.40%)
Apr 29, 2019 86.98 91.07 86.98 88.29 1,301,445 +1.53(+1.76%)
Apr 26, 2019 85.57 87.24 84.49 86.76 660,300 +1.20(+1.40%)
Apr 25, 2019 87.29 89.62 85.16 85.56 1,032,413 -0.87(-1.01%)
Apr 24, 2019 84.16 87.27 84.16 86.43 1,266,493 +2.86(+3.42%)
Apr 23, 2019 83.85 85.15 83.00 83.57 608,747 -0.08(-0.10%)
Apr 22, 2019 80.79 84.10 80.34 83.65 525,699 +2.78(+3.44%)
Apr 18, 2019 81.85 82.56 79.16 80.87 725,900 -1.34(-1.63%)
Apr 17, 2019 83.50 83.50 80.42 82.21 572,399 -0.66(-0.80%)
Apr 16, 2019 84.95 85.25 82.18 82.87 550,080 -1.57(-1.86%)
Apr 15, 2019 83.10 85.56 83.05 84.44 627,773 +1.06(+1.27%)
Apr 12, 2019 82.99 84.00 80.50 83.38 772,400 +1.59(+1.94%)
Apr 11, 2019 81.85 82.30 80.83 81.79 422,650 +0.25(+0.31%)
Apr 10, 2019 80.87 83.09 80.66 81.54 544,578 +0.88(+1.09%)
Apr 09, 2019 80.78 82.28 80.44 80.66 704,526 -0.55(-0.68%)
Apr 08, 2019 80.73 81.42 78.28 81.21 738,021 +0.01(+0.01%)
Apr 05, 2019 82.23 83.00 81.04 81.20 908,500 -0.61(-0.75%)
Apr 04, 2019 84.86 85.46 78.11 81.81 1,673,997 -3.21(-3.78%)
Apr 03, 2019 85.66 86.19 84.49 85.02 762,461 +0.26(+0.31%)
Apr 02, 2019 84.42 85.00 83.20 84.76 773,725 +0.34(+0.40%)
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.