FinancialContent is the trusted provider of stock market information to the media industry.
Alteryx Inc (NY: AYX)
108.30 USD  -3.17 (-2.84%)
Streaming Delayed Price  /  Updated: 3:34 PM EST, Dec 6, 2019  /  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%)
Oct 02, 2017 20.50 20.57 20.00 20.39 417,134 +0.02(+0.10%)
Sep 29, 2017 20.50 20.65 20.00 20.37 533,574 -0.06(-0.29%)
Sep 28, 2017 20.00 20.60 19.90 20.43 547,024 +0.52(+2.61%)
Sep 27, 2017 19.43 19.95 19.32 19.91 955,750 +0.62(+3.21%)
Sep 26, 2017 19.31 19.75 19.08 19.29 604,159 +0.24(+1.26%)
Sep 25, 2017 19.20 19.29 18.96 19.05 668,792 -0.18(-0.94%)
Sep 22, 2017 19.00 19.54 18.80 19.23 788,652 +0.22(+1.16%)
Sep 21, 2017 19.33 19.57 19.00 19.01 550,106 -0.27(-1.40%)
Sep 20, 2017 19.61 19.75 19.01 19.28 576,322 -0.37(-1.88%)
Sep 19, 2017 19.64 19.95 19.35 19.65 529,296 +0.13(+0.67%)
Sep 18, 2017 18.86 19.75 18.80 19.52 584,430 +0.73(+3.89%)
Sep 15, 2017 19.09 19.26 18.64 18.79 1,262,299 -0.22(-1.16%)
Sep 14, 2017 19.64 19.84 18.98 19.01 694,241 -0.67(-3.40%)
Sep 13, 2017 19.63 19.84 19.39 19.68 458,999 +0.31(+1.60%)
Sep 12, 2017 20.00 20.12 19.34 19.37 777,780 -0.57(-2.86%)
Sep 11, 2017 19.89 20.19 19.76 19.94 821,847 +0.41(+2.10%)
Sep 08, 2017 20.80 21.04 19.41 19.53 5,888,934 -1.95(-9.08%)
Sep 07, 2017 21.86 22.17 21.35 21.48 373,866 -0.60(-2.72%)
Sep 06, 2017 22.13 22.59 21.27 22.08 552,275 -0.72(-3.16%)
Sep 05, 2017 22.70 22.96 22.24 22.80 118,528 -0.01(-0.04%)
Sep 01, 2017 23.60 23.77 22.63 22.81 154,674 -0.78(-3.31%)
Aug 31, 2017 23.65 23.79 23.23 23.59 101,102 +0.16(+0.68%)
Aug 30, 2017 23.02 24.07 22.99 23.43 255,287 +0.57(+2.49%)
Aug 29, 2017 22.34 22.92 22.18 22.86 142,152 +0.32(+1.42%)
Aug 28, 2017 22.77 22.77 22.19 22.54 62,826 -0.20(-0.88%)
Aug 25, 2017 22.48 22.92 22.19 22.74 115,691 +0.33(+1.47%)
Aug 24, 2017 22.52 22.52 22.21 22.41 96,367 -0.11(-0.49%)
Aug 23, 2017 22.41 22.79 22.34 22.52 118,536 -0.07(-0.31%)
Aug 22, 2017 22.57 22.91 22.42 22.59 138,198 +0.07(+0.31%)
Aug 21, 2017 22.54 22.72 22.20 22.52 71,676 -0.11(-0.49%)
Aug 18, 2017 22.20 22.93 22.01 22.63 129,054 +0.50(+2.26%)
Aug 17, 2017 22.87 23.20 22.06 22.13 226,523 -0.80(-3.49%)
Aug 16, 2017 22.26 22.96 21.95 22.93 140,043 +0.88(+3.99%)
Aug 15, 2017 23.49 23.49 21.87 22.05 171,116 -1.39(-5.93%)
Aug 14, 2017 22.80 23.84 22.55 23.44 226,101 +0.94(+4.18%)
Aug 11, 2017 20.86 22.85 20.49 22.50 278,103 +1.35(+6.38%)
Aug 10, 2017 22.15 22.15 20.91 21.15 172,871 -1.00(-4.51%)
Aug 09, 2017 22.77 22.82 21.97 22.15 81,069 -0.62(-2.72%)
Aug 08, 2017 22.97 23.25 22.40 22.77 302,158 -0.02(-0.09%)
Aug 07, 2017 22.90 22.99 22.27 22.79 214,669 -0.19(-0.83%)
Aug 04, 2017 21.96 23.55 21.48 22.98 333,545 +1.01(+4.60%)
Aug 03, 2017 21.99 22.67 20.22 21.97 979,236 +2.91(+15.27%)
Aug 02, 2017 19.77 20.16 19.00 19.06 320,624 -0.70(-3.54%)
Aug 01, 2017 20.24 20.24 19.59 19.76 153,816 -0.36(-1.79%)
Jul 31, 2017 20.33 21.14 19.97 20.12 159,109 -0.23(-1.13%)
Jul 28, 2017 21.04 21.49 20.32 20.35 158,996 -0.59(-2.82%)
Jul 27, 2017 21.13 21.55 20.29 20.94 165,580 -0.30(-1.41%)
Jul 26, 2017 21.65 21.65 20.89 21.24 174,341 -0.23(-1.07%)
Jul 25, 2017 21.69 22.12 21.32 21.47 93,210 -0.25(-1.15%)
Jul 24, 2017 21.57 21.76 21.14 21.72 77,462 +0.23(+1.07%)
Jul 21, 2017 22.33 22.33 20.68 21.49 187,933 -0.74(-3.33%)
Jul 20, 2017 22.43 22.68 21.92 22.23 136,036 -0.22(-0.98%)
Jul 19, 2017 22.75 23.14 22.09 22.45 232,908 -0.22(-0.97%)
Jul 18, 2017 22.05 22.78 21.64 22.67 184,390 +0.50(+2.26%)
Jul 17, 2017 22.18 22.67 22.00 22.17 114,403 -0.01(-0.05%)
Jul 14, 2017 21.69 22.22 21.53 22.18 182,713 +0.64(+2.97%)
Jul 13, 2017 21.81 21.95 21.31 21.54 114,811 -0.15(-0.69%)
Jul 12, 2017 20.25 22.20 20.23 21.69 444,764 +1.50(+7.43%)
Jul 11, 2017 19.83 20.20 19.68 20.19 197,163 +0.23(+1.15%)
Jul 10, 2017 19.75 20.39 19.53 19.96 196,246 +0.26(+1.32%)
Jul 07, 2017 19.30 19.89 19.30 19.70 181,945 +0.42(+2.18%)
Jul 06, 2017 19.54 19.76 18.86 19.28 174,001 -0.49(-2.48%)
Jul 05, 2017 19.44 19.85 18.90 19.77 122,200 +0.30(+1.54%)
Jul 03, 2017 19.74 19.83 19.29 19.47 136,716 -0.05(-0.26%)
Jun 30, 2017 19.49 19.86 19.36 19.52 81,998 +0.01(+0.05%)
Jun 29, 2017 19.74 19.74 19.35 19.51 267,001 -0.22(-1.12%)
Jun 28, 2017 19.68 19.94 19.54 19.73 127,638 +0.24(+1.23%)
Jun 27, 2017 20.25 20.34 19.28 19.49 294,686 -0.75(-3.71%)
Jun 26, 2017 19.57 20.49 19.45 20.24 584,938 +0.67(+3.42%)
Jun 23, 2017 19.24 19.70 19.11 19.57 1,041,824 +0.45(+2.35%)
Jun 22, 2017 19.28 19.49 18.98 19.12 246,842 -0.15(-0.78%)
Jun 21, 2017 19.04 19.59 18.86 19.27 329,049 +0.33(+1.74%)
Jun 20, 2017 18.66 19.08 18.38 18.94 316,036 +0.25(+1.34%)
Jun 19, 2017 18.86 19.18 18.37 18.69 383,850 +0.00(+0.00%)
Jun 16, 2017 18.74 19.11 18.20 18.69 1,058,535 -0.11(-0.59%)
Jun 15, 2017 19.25 19.40 18.30 18.80 402,901 -0.46(-2.39%)
Jun 14, 2017 19.35 19.75 19.03 19.26 243,384 -0.12(-0.62%)
Jun 13, 2017 18.80 19.61 18.52 19.38 319,663 +0.58(+3.09%)
Jun 12, 2017 19.25 19.46 17.77 18.80 552,029 -0.62(-3.19%)
Jun 09, 2017 19.35 19.90 19.01 19.42 229,909 +0.07(+0.36%)
Jun 08, 2017 18.20 19.63 18.20 19.35 363,070 +1.30(+7.20%)
Jun 07, 2017 19.83 19.83 17.90 18.05 287,419 -1.35(-6.96%)
Jun 06, 2017 20.38 20.43 19.15 19.40 150,723 -0.94(-4.62%)
Jun 05, 2017 20.26 20.50 19.73 20.34 185,886 -0.13(-0.64%)
Jun 02, 2017 19.60 20.50 19.39 20.47 303,412 +1.03(+5.30%)
Jun 01, 2017 19.01 19.75 18.77 19.44 238,581 +0.58(+3.08%)
May 31, 2017 18.58 19.13 18.10 18.86 94,386 +0.24(+1.29%)
May 30, 2017 19.90 19.90 18.49 18.62 220,310 -1.21(-6.10%)
May 26, 2017 19.24 20.43 19.06 19.83 328,273 +0.63(+3.28%)
May 25, 2017 18.71 19.49 18.64 19.20 120,558 +0.33(+1.75%)
May 24, 2017 19.23 19.23 18.52 18.87 96,053 -0.28(-1.46%)
May 23, 2017 18.91 19.32 18.83 19.15 159,901 +0.28(+1.48%)
May 22, 2017 17.79 18.93 17.74 18.87 194,319 +1.06(+5.95%)
May 19, 2017 17.45 17.98 17.37 17.81 99,014 +0.34(+1.95%)
May 18, 2017 16.90 17.50 16.66 17.47 100,421 +0.58(+3.43%)
May 17, 2017 17.46 17.50 16.71 16.89 288,623 -0.63(-3.60%)
May 16, 2017 18.13 18.37 17.49 17.52 271,545 -0.68(-3.74%)
May 15, 2017 18.60 18.76 18.10 18.20 294,287 -0.35(-1.89%)
May 12, 2017 19.06 19.08 18.51 18.55 156,123 -0.44(-2.32%)
May 11, 2017 18.75 20.15 18.04 18.99 600,094 +0.51(+2.76%)
May 10, 2017 18.33 18.63 18.01 18.48 238,055 +0.00(+0.00%)
May 09, 2017 18.50 18.68 17.65 18.48 126,832 -0.09(-0.48%)
May 08, 2017 18.94 19.23 18.51 18.57 189,825 -0.33(-1.75%)
May 05, 2017 18.10 19.39 18.02 18.90 438,092 +0.81(+4.48%)
May 04, 2017 17.01 18.20 17.01 18.09 304,658 +1.04(+6.10%)
May 03, 2017 16.62 17.10 16.35 17.05 163,655 +0.32(+1.91%)
May 02, 2017 15.96 16.91 15.71 16.73 405,737 +0.78(+4.89%)
May 01, 2017 16.04 16.04 15.70 15.95 114,277 -0.04(-0.25%)
Apr 28, 2017 15.28 15.99 15.28 15.99 176,453 +0.78(+5.13%)
Apr 27, 2017 15.11 15.74 15.11 15.21 138,176 +0.04(+0.26%)
Apr 26, 2017 15.35 15.85 15.15 15.17 197,464 -0.19(-1.24%)
Apr 25, 2017 14.86 15.48 14.79 15.36 342,692 +0.56(+3.78%)
Apr 24, 2017 15.41 15.41 14.80 14.80 537,958 -0.63(-4.08%)
Apr 21, 2017 15.52 15.91 15.42 15.43 302,345 -0.07(-0.45%)
Apr 20, 2017 16.58 16.60 15.34 15.50 427,909 -1.02(-6.17%)
Apr 19, 2017 16.50 16.92 16.15 16.52 362,678 +0.18(+1.10%)
Apr 18, 2017 16.39 16.57 16.03 16.34 292,568 +0.06(+0.37%)
Apr 17, 2017 17.09 17.09 15.82 16.28 343,438 -0.72(-4.24%)
Apr 13, 2017 17.01 17.24 16.85 17.00 259,871 +0.00(+0.00%)
Apr 12, 2017 16.80 17.18 16.65 17.00 285,503 +0.15(+0.89%)
Apr 11, 2017 16.90 16.90 16.56 16.85 407,084 +0.01(+0.06%)
Apr 10, 2017 16.70 16.85 16.35 16.84 171,771 +0.15(+0.90%)
Apr 07, 2017 16.68 16.80 16.20 16.69 205,641 +0.06(+0.36%)
Apr 06, 2017 15.94 16.80 15.78 16.63 525,945 +0.51(+3.16%)
Apr 05, 2017 15.97 16.25 15.76 16.12 305,033 +0.19(+1.19%)
Apr 04, 2017 16.06 16.24 15.66 15.93 185,830 -0.12(-0.75%)
Apr 03, 2017 16.16 16.37 15.57 16.05 486,667 +0.42(+2.69%)
Mar 31, 2017 15.13 15.72 14.95 15.63 366,626 +0.60(+3.99%)
Mar 30, 2017 15.09 15.74 14.88 15.03 424,776 +0.02(+0.13%)
Mar 29, 2017 14.99 15.20 14.75 15.01 282,430 +0.08(+0.54%)
Mar 28, 2017 15.35 15.35 14.61 14.93 821,991 -0.30(-1.97%)
Mar 27, 2017 15.69 15.69 15.00 15.23 594,154 -0.27(-1.74%)
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.