FinancialContent is the trusted provider of stock market information to the media industry.
Alteryx Inc (NY: AYX)
94.63 USD  -3.78 (-3.84%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 106.02 108.45 104.33 107.43 1,443,658 +1.25(+1.18%)
Sep 27, 2019 111.00 112.34 104.00 106.18 1,701,500 -4.86(-4.38%)
Sep 26, 2019 110.44 112.19 108.02 111.04 1,319,310 +0.84(+0.76%)
Sep 25, 2019 111.95 112.58 105.65 110.20 2,714,136 -2.65(-2.35%)
Sep 24, 2019 118.50 120.00 112.71 112.85 1,768,523 -5.38(-4.55%)
Sep 23, 2019 119.50 119.79 117.17 118.23 898,790 +0.27(+0.23%)
Sep 20, 2019 118.00 120.99 116.06 117.96 1,887,600 +0.72(+0.61%)
Sep 19, 2019 116.50 118.80 115.03 117.24 1,487,643 +0.81(+0.70%)
Sep 18, 2019 117.85 118.17 113.46 116.43 1,870,279 -0.90(-0.77%)
Sep 17, 2019 115.80 117.85 113.54 117.33 2,031,088 +3.44(+3.02%)
Sep 16, 2019 110.97 115.00 110.52 113.89 2,288,843 +1.72(+1.53%)
Sep 13, 2019 114.90 117.39 111.55 112.17 2,228,700 -1.83(-1.61%)
Sep 12, 2019 116.32 120.18 113.81 114.00 2,849,586 -0.85(-0.74%)
Sep 11, 2019 115.56 118.90 113.31 114.85 2,406,374 -1.10(-0.95%)
Sep 10, 2019 118.00 119.99 113.98 115.95 3,581,674 -4.53(-3.76%)
Sep 09, 2019 142.00 142.00 119.71 120.48 4,971,563 -21.59(-15.20%)
Sep 06, 2019 147.00 147.79 141.52 142.07 1,204,800 -5.12(-3.48%)
Sep 05, 2019 146.53 147.24 142.59 147.19 1,398,705 +2.07(+1.43%)
Sep 04, 2019 143.64 146.79 143.25 145.12 1,125,561 +2.23(+1.56%)
Sep 03, 2019 141.81 143.95 140.81 142.89 1,061,341 +0.44(+0.31%)
Aug 30, 2019 144.75 144.78 138.61 142.45 927,000 -1.52(-1.06%)
Aug 29, 2019 143.20 144.97 140.30 143.97 893,302 +2.05(+1.44%)
Aug 28, 2019 140.85 142.37 137.47 141.92 1,011,024 -0.18(-0.13%)
Aug 27, 2019 140.93 143.56 138.23 142.10 812,912 +2.16(+1.54%)
Aug 26, 2019 140.28 140.43 135.62 139.94 973,199 +0.91(+0.65%)
Aug 23, 2019 142.30 144.67 138.25 139.03 1,117,300 -3.27(-2.30%)
Aug 22, 2019 142.74 144.34 139.62 142.30 1,137,024 -0.35(-0.25%)
Aug 21, 2019 138.25 143.13 136.88 142.65 1,567,840 +6.95(+5.12%)
Aug 20, 2019 132.34 136.31 131.65 135.70 752,087 +3.47(+2.62%)
Aug 19, 2019 135.15 136.00 131.57 132.23 1,111,426 -1.54(-1.15%)
Aug 16, 2019 132.69 134.75 131.36 133.77 753,000 +2.52(+1.92%)
Aug 15, 2019 132.56 134.38 129.50 131.25 1,245,391 -0.68(-0.52%)
Aug 14, 2019 132.51 133.82 128.85 131.93 1,450,285 -3.40(-2.51%)
Aug 13, 2019 131.54 136.34 129.67 135.33 1,864,998 +4.25(+3.24%)
Aug 12, 2019 130.01 132.62 128.51 131.08 927,428 -0.01(-0.01%)
Aug 09, 2019 132.13 135.00 130.57 131.09 1,352,800 -1.77(-1.33%)
Aug 08, 2019 129.00 132.97 126.33 132.86 2,395,519 +6.62(+5.24%)
Aug 07, 2019 121.23 129.26 120.45 126.24 1,479,933 +0.89(+0.71%)
Aug 06, 2019 126.38 129.49 123.23 125.35 1,010,391 -0.30(-0.24%)
Aug 05, 2019 125.24 127.62 122.86 125.65 1,800,663 -4.51(-3.46%)
Aug 02, 2019 130.36 131.18 128.01 130.16 1,309,800 -1.41(-1.07%)
Aug 01, 2019 123.25 133.93 122.01 131.57 3,197,881 +14.03(+11.94%)
Jul 31, 2019 120.05 121.86 114.25 117.54 1,933,417 -2.06(-1.72%)
Jul 30, 2019 119.58 123.06 119.00 119.60 1,024,984 -0.40(-0.33%)
Jul 29, 2019 122.52 122.52 114.69 120.00 1,422,594 -1.52(-1.25%)
Jul 26, 2019 122.13 123.00 120.66 121.52 1,145,300 +0.15(+0.12%)
Jul 25, 2019 120.54 122.80 119.55 121.37 801,642 +0.76(+0.63%)
Jul 24, 2019 116.07 121.25 115.25 120.61 1,393,479 +4.21(+3.62%)
Jul 23, 2019 118.86 119.35 115.82 116.40 999,032 -1.38(-1.17%)
Jul 22, 2019 118.00 119.91 117.55 117.78 762,631 +0.53(+0.45%)
Jul 19, 2019 117.37 121.50 116.71 117.25 811,300 +1.25(+1.08%)
Jul 18, 2019 116.27 117.60 114.45 116.00 598,718 -1.21(-1.03%)
Jul 17, 2019 115.07 118.06 114.49 117.21 681,343 +2.67(+2.33%)
Jul 16, 2019 116.78 117.28 114.24 114.54 596,123 -2.24(-1.92%)
Jul 15, 2019 115.00 117.70 113.81 116.78 1,334,912 +1.78(+1.55%)
Jul 12, 2019 114.80 115.75 113.47 115.00 641,100 +0.49(+0.43%)
Jul 11, 2019 117.95 118.26 113.13 114.51 1,753,863 -2.81(-2.40%)
Jul 10, 2019 118.00 119.26 116.83 117.32 897,945 -0.13(-0.11%)
Jul 09, 2019 116.27 118.05 115.21 117.45 845,597 +0.69(+0.59%)
Jul 08, 2019 115.19 117.97 114.77 116.76 1,113,834 +0.78(+0.67%)
Jul 05, 2019 114.06 116.60 111.77 115.98 1,427,200 +0.67(+0.58%)
Jul 03, 2019 111.97 115.60 111.87 115.31 1,659,700 +3.87(+3.47%)
Jul 02, 2019 108.60 111.87 108.43 111.44 1,253,958 +3.02(+2.79%)
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.