Alteryx Inc (NY: AYX )

78.45 USD -2.67 (-3.29%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 127.53 139.76 127.53 139.62 2,311,600 +6.68(+5.02%)
Feb 27, 2020 129.50 139.24 126.74 132.94 2,011,896 -3.84(-2.81%)
Feb 26, 2020 133.05 140.10 132.81 136.78 1,882,625 +4.09(+3.08%)
Feb 25, 2020 135.59 138.15 129.52 132.69 2,023,335 -0.95(-0.71%)
Feb 24, 2020 125.92 136.00 124.67 133.64 2,782,269 -4.13(-3.00%)
Feb 21, 2020 146.01 146.94 136.90 137.77 2,851,400 -9.31(-6.33%)
Feb 20, 2020 153.15 154.95 143.30 147.08 2,498,036 -6.18(-4.03%)
Feb 19, 2020 156.63 157.89 150.75 153.26 2,134,258 -3.38(-2.16%)
Feb 18, 2020 157.22 160.11 153.66 156.64 1,674,100 -1.36(-0.86%)
Feb 14, 2020 148.00 158.62 146.25 158.00 3,980,900 +13.50(+9.34%)
Feb 13, 2020 145.61 147.95 143.62 144.50 2,558,334 -2.02(-1.38%)
Feb 12, 2020 143.10 146.54 140.10 146.52 1,277,311 +4.19(+2.94%)
Feb 11, 2020 143.68 144.49 141.22 142.33 1,250,946 -0.61(-0.43%)
Feb 10, 2020 137.27 143.10 137.27 142.94 941,444 +5.26(+3.82%)
Feb 07, 2020 137.07 139.23 135.45 137.68 697,700 +1.44(+1.06%)
Feb 06, 2020 135.53 139.66 130.50 136.24 1,888,132 +1.03(+0.76%)
Feb 05, 2020 145.03 145.47 133.35 135.21 1,895,633 -9.71(-6.70%)
Feb 04, 2020 143.51 145.62 142.40 144.92 1,401,720 +5.35(+3.83%)
Feb 03, 2020 139.95 140.56 136.28 139.57 1,749,369 +0.10(+0.07%)
Jan 31, 2020 143.44 144.50 138.00 139.47 1,927,600 -4.11(-2.86%)
Jan 30, 2020 141.00 144.61 140.41 143.58 1,379,196 +2.17(+1.53%)
Jan 29, 2020 140.58 142.89 137.81 141.41 1,177,119 +2.00(+1.43%)
Jan 28, 2020 135.27 140.21 134.70 139.41 1,118,078 +4.86(+3.61%)
Jan 27, 2020 128.19 137.07 126.68 134.55 1,619,309 -0.13(-0.10%)
Jan 24, 2020 135.34 138.74 132.01 134.68 1,416,200 +1.53(+1.15%)
Jan 23, 2020 131.80 133.60 130.51 133.15 848,548 +1.40(+1.06%)
Jan 22, 2020 127.26 133.62 127.09 131.75 1,502,110 +5.53(+4.38%)
Jan 21, 2020 126.00 128.20 125.31 126.22 925,944 +0.15(+0.12%)
Jan 17, 2020 127.21 127.73 124.86 126.07 1,114,500 +0.06(+0.05%)
Jan 16, 2020 124.44 127.50 123.38 126.01 1,371,878 +2.41(+1.95%)
Jan 15, 2020 120.00 127.63 119.97 123.60 1,806,814 +3.23(+2.68%)
Jan 14, 2020 120.88 122.46 116.58 120.37 1,518,125 -0.54(-0.45%)
Jan 13, 2020 121.52 122.29 120.00 120.91 1,785,133 +1.02(+0.85%)
Jan 10, 2020 120.88 122.25 118.27 119.89 1,368,100 +0.78(+0.65%)
Jan 09, 2020 116.26 119.42 115.72 119.11 1,611,249 +3.97(+3.45%)
Jan 08, 2020 111.87 117.25 111.33 115.14 1,529,782 +3.13(+2.79%)
Jan 07, 2020 108.76 112.53 107.25 112.01 1,404,534 +3.32(+3.05%)
Jan 06, 2020 105.00 109.90 104.30 108.69 1,763,619 +1.86(+1.74%)
Jan 03, 2020 104.20 107.04 103.41 106.83 1,303,000 +1.83(+1.74%)
Jan 02, 2020 101.48 105.84 101.43 105.00 1,549,750 +4.93(+4.93%)
Dec 31, 2019 98.20 100.29 98.20 100.07 893,100 +0.94(+0.95%)
Dec 30, 2019 102.45 102.48 97.28 99.13 1,475,959 -3.71(-3.61%)
Dec 27, 2019 103.99 104.18 101.61 102.84 733,200 -0.61(-0.59%)
Dec 26, 2019 102.69 104.80 102.69 103.45 585,897 +0.88(+0.86%)
Dec 24, 2019 102.59 103.13 101.04 102.57 470,700 -0.31(-0.30%)
Dec 23, 2019 100.94 103.25 100.50 102.88 991,292 +2.09(+2.07%)
Dec 20, 2019 100.92 101.24 99.27 100.79 1,135,100 +0.58(+0.58%)
Dec 19, 2019 100.35 100.99 98.56 100.21 1,099,902 +0.21(+0.21%)
Dec 18, 2019 97.43 100.81 97.43 100.00 1,235,657 +2.86(+2.94%)
Dec 17, 2019 99.12 99.20 94.23 97.14 1,649,663 -1.97(-1.99%)
Dec 16, 2019 95.54 99.73 95.54 99.11 1,605,007 +3.58(+3.75%)
Dec 13, 2019 93.91 97.00 93.61 95.53 1,632,100 +0.90(+0.95%)
Dec 12, 2019 99.01 99.24 93.18 94.63 3,944,376 -3.78(-3.84%)
Dec 11, 2019 107.04 107.19 94.89 98.41 7,451,646 -9.20(-8.55%)
Dec 10, 2019 108.69 109.35 106.95 107.61 698,836 -0.40(-0.37%)
Dec 09, 2019 107.20 109.45 106.47 108.01 868,001 -0.09(-0.08%)
Dec 06, 2019 112.16 112.82 107.62 108.10 1,732,900 -3.37(-3.02%)
Dec 05, 2019 110.85 111.84 108.82 111.47 1,626,986 +0.54(+0.49%)
Dec 04, 2019 108.73 111.42 107.34 110.93 1,606,804 +2.26(+2.08%)
Dec 03, 2019 100.76 109.21 100.02 108.67 1,765,432 +0.84(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.