FinancialContent is the trusted provider of stock market information to the media industry.
Alteryx Inc (NY: AYX)
131.75 USD  +5.53 (+4.38%)
Official Closing Price  /  Updated: 6:59 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 25.27 25.27 25.27 0 -0.68(-2.62%)
Dec 28, 2017 26.01 26.15 25.44 25.95 322,471 +0.02(+0.08%)
Dec 27, 2017 26.16 26.53 25.82 25.93 202,425 -0.28(-1.07%)
Dec 26, 2017 25.50 26.50 25.50 26.21 369,374 +0.59(+2.30%)
Dec 22, 2017 25.58 25.88 25.11 25.62 292,579 -0.15(-0.58%)
Dec 21, 2017 25.14 26.71 25.14 25.77 984,791 +0.76(+3.04%)
Dec 20, 2017 26.77 27.19 23.95 25.01 2,373,110 -1.70(-6.36%)
Dec 19, 2017 27.19 27.30 26.28 26.71 867,823 -0.52(-1.91%)
Dec 18, 2017 27.94 28.26 27.13 27.23 680,793 -0.53(-1.91%)
Dec 15, 2017 27.85 28.05 27.11 27.76 1,934,574 -0.07(-0.25%)
Dec 14, 2017 28.75 29.16 27.83 27.83 637,406 -0.77(-2.69%)
Dec 13, 2017 28.40 29.09 28.04 28.60 937,390 +0.96(+3.47%)
Dec 12, 2017 27.86 28.69 27.60 27.64 629,579 -0.38(-1.36%)
Dec 11, 2017 27.81 28.25 27.37 28.02 809,067 +0.72(+2.64%)
Dec 08, 2017 27.50 27.86 26.66 27.30 590,034 +0.00(+0.00%)
Dec 07, 2017 28.00 28.04 26.71 981,680 +0.00(+0.00%)
Dec 06, 2017 27.05 28.42 26.53 27.84 1,171,998 +2.21(+8.62%)
Dec 05, 2017 24.43 25.76 24.43 25.63 537,783 +1.06(+4.31%)
Dec 04, 2017 25.32 25.70 24.38 24.57 503,960 -0.32(-1.29%)
Dec 01, 2017 24.91 25.47 24.52 24.89 475,942 -0.07(-0.28%)
Nov 30, 2017 25.00 26.10 24.29 24.96 836,474 +0.17(+0.69%)
Nov 29, 2017 26.72 27.15 24.64 24.79 816,650 -1.86(-6.98%)
Nov 28, 2017 27.35 27.43 26.64 26.65 431,905 -0.67(-2.45%)
Nov 27, 2017 27.32 27.57 26.79 27.32 441,780 +0.10(+0.37%)
Nov 24, 2017 27.19 27.54 27.12 27.22 177,125 +0.05(+0.18%)
Nov 22, 2017 27.01 27.45 26.35 27.17 439,795 +0.05(+0.18%)
Nov 21, 2017 27.25 27.55 26.46 27.12 479,942 -0.33(-1.20%)
Nov 20, 2017 25.88 27.58 25.84 27.45 860,437 +1.76(+6.85%)
Nov 17, 2017 25.87 26.43 25.55 25.69 462,878 -0.31(-1.19%)
Nov 16, 2017 25.30 27.02 24.98 26.00 1,139,530 +0.77(+3.05%)
Nov 15, 2017 24.50 25.49 24.31 25.23 484,247 +0.21(+0.84%)
Nov 14, 2017 25.00 25.74 24.26 25.02 518,489 -0.23(-0.91%)
Nov 13, 2017 25.05 26.87 24.91 25.25 584,798 -0.05(-0.20%)
Nov 10, 2017 23.48 26.89 23.00 25.30 2,014,751 +3.46(+15.84%)
Nov 09, 2017 21.53 22.00 21.15 21.84 372,973 +0.08(+0.37%)
Nov 08, 2017 21.54 21.87 21.31 21.76 252,273 +0.16(+0.74%)
Nov 07, 2017 22.12 22.13 21.45 21.60 257,853 -0.45(-2.04%)
Nov 06, 2017 21.97 22.58 21.97 22.05 131,264 +0.05(+0.23%)
Nov 03, 2017 22.52 22.54 21.95 22.00 141,639 -0.53(-2.35%)
Nov 02, 2017 22.38 22.84 22.26 22.53 102,863 +0.06(+0.27%)
Nov 01, 2017 22.60 22.60 22.16 22.47 143,040 -0.12(-0.53%)
Oct 31, 2017 22.01 22.60 22.01 22.59 143,860 +0.52(+2.36%)
Oct 30, 2017 22.11 22.19 21.59 22.07 174,354 -0.15(-0.68%)
Oct 27, 2017 22.20 22.27 21.84 22.22 103,274 +0.24(+1.09%)
Oct 26, 2017 22.05 22.05 21.69 21.98 123,580 -0.05(-0.23%)
Oct 25, 2017 22.36 22.44 21.60 22.03 203,173 -0.27(-1.21%)
Oct 24, 2017 22.10 22.46 22.10 22.30 303,725 +0.24(+1.09%)
Oct 23, 2017 22.00 22.30 21.94 22.06 323,289 +0.01(+0.05%)
Oct 20, 2017 21.50 22.10 21.39 22.05 306,756 +0.66(+3.09%)
Oct 19, 2017 21.21 21.44 21.00 21.39 121,187 +0.06(+0.28%)
Oct 18, 2017 21.25 21.49 21.05 21.33 375,387 +0.20(+0.95%)
Oct 17, 2017 21.29 21.55 20.87 21.13 132,302 -0.12(-0.56%)
Oct 16, 2017 21.23 21.83 21.05 21.25 424,304 +0.31(+1.48%)
Oct 13, 2017 21.03 21.07 20.69 20.94 181,612 +0.03(+0.14%)
Oct 12, 2017 21.07 21.44 20.81 20.91 264,627 -0.22(-1.04%)
Oct 11, 2017 20.95 21.29 20.82 21.13 418,685 +0.18(+0.86%)
Oct 10, 2017 21.12 21.39 20.37 20.95 351,309 -0.04(-0.19%)
Oct 09, 2017 20.61 21.42 20.58 20.99 444,873 +0.30(+1.45%)
Oct 06, 2017 20.36 21.00 20.25 20.69 429,264 +0.14(+0.68%)
Oct 05, 2017 20.48 20.63 20.11 20.55 236,096 -0.01(-0.05%)
Oct 04, 2017 20.40 20.69 20.33 20.56 436,926 +0.16(+0.78%)
Oct 03, 2017 19.98 20.64 19.98 20.40 362,757 +0.01(+0.05%)
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.