FinancialContent is the trusted provider of stock market information to the media industry.
Alteryx Inc (NY: AYX)
107.92 USD  +10.98 (+11.33%)
Official Closing Price  /  Updated: 5:55 PM EDT, Apr 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 34.14 34.14 34.14 0 +0.83(+2.49%)
Mar 28, 2018 34.93 35.00 33.17 33.31 533,002 -1.67(-4.77%)
Mar 27, 2018 37.33 37.70 34.75 34.98 451,686 -2.05(-5.54%)
Mar 26, 2018 36.03 37.16 35.92 37.03 309,144 +1.71(+4.84%)
Mar 23, 2018 36.75 37.03 35.27 35.32 365,602 -1.23(-3.37%)
Mar 22, 2018 37.36 38.03 36.43 36.55 287,856 -1.21(-3.20%)
Mar 21, 2018 36.45 38.00 36.26 37.76 551,266 +1.22(+3.34%)
Mar 20, 2018 35.06 37.00 34.94 36.54 516,887 +1.51(+4.31%)
Mar 19, 2018 36.28 36.93 34.70 35.03 606,707 -1.34(-3.68%)
Mar 16, 2018 36.39 37.29 36.06 36.37 533,854 +0.13(+0.36%)
Mar 15, 2018 37.05 37.13 35.71 36.24 488,175 -0.57(-1.55%)
Mar 14, 2018 36.49 37.47 36.22 36.81 479,746 +0.58(+1.60%)
Mar 13, 2018 37.57 38.21 35.88 36.23 588,964 -1.90(-4.98%)
Mar 12, 2018 38.25 38.42 37.25 38.13 376,571 -0.29(-0.75%)
Mar 09, 2018 38.10 38.49 37.77 38.42 228,766 +0.72(+1.91%)
Mar 08, 2018 38.54 38.88 37.54 37.70 314,612 -0.47(-1.23%)
Mar 07, 2018 38.78 37.52 38.17 364,307 +0.11(+0.29%)
Mar 06, 2018 38.00 38.16 37.33 38.06 605,291 +0.22(+0.58%)
Mar 05, 2018 36.50 38.01 36.35 37.84 919,180 +1.21(+3.30%)
Mar 02, 2018 34.45 36.70 33.83 36.63 1,094,193 +1.83(+5.26%)
Mar 01, 2018 34.25 35.11 33.02 34.80 864,841 +0.61(+1.78%)
Feb 28, 2018 33.07 34.67 33.07 34.19 883,845 +1.44(+4.40%)
Feb 27, 2018 33.74 34.00 32.15 32.75 526,021 -0.75(-2.24%)
Feb 26, 2018 33.50 34.79 33.21 33.50 885,844 +0.12(+0.36%)
Feb 23, 2018 34.17 34.49 32.40 33.38 775,435 -0.37(-1.10%)
Feb 22, 2018 35.81 29.52 33.75 2,021,297 +4.23(+14.33%)
Feb 21, 2018 29.56 30.22 29.29 29.52 674,798 +0.22(+0.75%)
Feb 20, 2018 29.14 29.72 28.61 29.30 498,069 -0.11(-0.37%)
Feb 16, 2018 29.41 29.41 29.41 0 +0.42(+1.45%)
Feb 15, 2018 27.77 29.02 27.74 28.99 531,824 +1.35(+4.88%)
Feb 14, 2018 26.29 28.59 26.29 27.64 647,787 +1.23(+4.66%)
Feb 13, 2018 25.96 26.55 25.88 26.41 351,814 +0.40(+1.54%)
Feb 12, 2018 25.81 26.18 25.00 26.01 632,239 +0.47(+1.84%)
Feb 09, 2018 26.42 26.81 24.50 25.54 906,539 -0.73(-2.78%)
Feb 08, 2018 27.41 27.60 26.24 26.27 579,336 -0.97(-3.56%)
Feb 07, 2018 27.37 27.37 26.76 27.24 346,191 +0.06(+0.22%)
Feb 06, 2018 26.00 27.50 25.53 27.18 658,951 +0.31(+1.15%)
Feb 05, 2018 26.91 27.14 26.50 26.87 491,655 -0.33(-1.21%)
Feb 02, 2018 27.96 28.04 27.08 27.20 293,400 -1.02(-3.61%)
Feb 01, 2018 27.50 28.55 27.22 28.22 456,933 +0.82(+2.99%)
Jan 31, 2018 28.50 28.60 26.65 27.40 1,193,046 -1.91(-6.52%)
Jan 30, 2018 29.45 29.95 29.17 29.31 323,170 -0.30(-1.01%)
Jan 29, 2018 30.84 30.84 29.51 29.61 459,665 -0.87(-2.85%)
Jan 26, 2018 30.51 31.37 29.94 30.48 731,761 +0.48(+1.60%)
Jan 25, 2018 29.85 31.60 28.55 30.00 1,619,461 +2.17(+7.80%)
Jan 24, 2018 28.59 28.96 27.10 27.83 969,808 -0.73(-2.56%)
Jan 23, 2018 28.20 28.62 28.11 28.56 251,830 +0.24(+0.85%)
Jan 22, 2018 28.32 28.48 28.01 28.32 209,163 +0.05(+0.18%)
Jan 19, 2018 28.08 28.42 27.34 28.27 686,713 +0.18(+0.64%)
Jan 18, 2018 26.83 28.52 26.30 28.09 873,869 +1.38(+5.17%)
Jan 17, 2018 26.42 26.92 26.07 26.71 251,382 +0.45(+1.71%)
Jan 16, 2018 27.09 27.59 25.89 26.26 633,928 -0.71(-2.63%)
Jan 12, 2018 26.97 26.97 26.97 0 +0.87(+3.33%)
Jan 11, 2018 26.51 26.85 25.81 26.10 552,841 -0.34(-1.29%)
Jan 10, 2018 26.47 26.73 26.00 26.44 466,442 -0.14(-0.53%)
Jan 09, 2018 27.00 27.89 26.36 26.58 392,727 -0.39(-1.45%)
Jan 08, 2018 27.21 27.21 26.28 26.97 378,831 -0.12(-0.44%)
Jan 05, 2018 26.74 27.29 26.50 27.09 330,357 +0.46(+1.73%)
Jan 04, 2018 27.23 27.30 26.39 26.63 264,560 -0.44(-1.63%)
Jan 03, 2018 26.34 27.65 26.11 27.07 419,378 +0.90(+3.44%)
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.