FinancialContent is the trusted provider of stock market information to the media industry.
Alteryx Inc (NY: AYX)
126.07 USD  +0.06 (+0.05%)
Official Closing Price  /  Updated: 7:41 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.