Alteryx Inc (NY: AYX )

81.79 USD +0.90 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.54 34.20 33.17 34.02 793,429 +0.47(+1.40%)
May 30, 2018 32.90 33.63 32.58 33.55 610,308 +0.86(+2.63%)
May 29, 2018 32.31 32.95 32.07 32.69 411,210 +0.20(+0.62%)
May 25, 2018 32.49 32.49 32.49 0 +0.02(+0.06%)
May 24, 2018 31.91 32.70 31.79 32.47 670,823 +0.61(+1.91%)
May 23, 2018 31.03 32.15 30.92 31.86 893,704 +0.34(+1.08%)
May 22, 2018 32.82 33.17 31.43 31.52 966,482 -1.14(-3.49%)
May 21, 2018 32.49 33.74 32.09 32.66 1,153,775 +1.81(+5.87%)
May 18, 2018 32.47 32.47 30.71 30.85 1,808,447 -1.57(-4.84%)
May 17, 2018 32.42 32.81 31.93 32.42 954,143 +0.49(+1.53%)
May 16, 2018 31.71 32.59 31.65 31.93 2,893,932 +0.82(+2.64%)
May 15, 2018 33.50 33.65 30.78 31.11 2,627,951 -3.09(-9.04%)
May 14, 2018 33.29 34.57 33.29 34.20 814,703 +1.20(+3.64%)
May 11, 2018 32.85 34.25 32.80 33.00 889,656 +0.29(+0.89%)
May 10, 2018 35.07 36.61 32.52 32.71 2,272,788 -2.27(-6.49%)
May 09, 2018 34.45 35.79 34.11 34.98 1,224,125 +0.70(+2.04%)
May 08, 2018 33.90 34.43 33.31 34.28 415,134 +0.40(+1.18%)
May 07, 2018 32.99 34.18 32.63 33.88 959,230 +1.19(+3.64%)
May 04, 2018 33.74 34.11 32.39 32.69 1,162,809 -1.09(-3.23%)
May 03, 2018 33.50 34.12 32.52 33.78 503,968 +0.78(+2.36%)
May 02, 2018 33.09 34.20 32.55 33.00 502,131 +0.01(+0.03%)
May 01, 2018 31.05 33.05 30.96 32.99 962,006 +1.74(+5.57%)
Apr 30, 2018 31.00 31.82 30.58 31.25 987,801 +0.63(+2.06%)
Apr 27, 2018 32.19 32.49 30.45 30.62 1,225,319 -1.37(-4.28%)
Apr 26, 2018 32.86 33.62 31.80 31.99 1,402,833 -0.36(-1.11%)
Apr 25, 2018 33.74 33.77 32.05 32.35 654,232 -1.52(-4.49%)
Apr 24, 2018 35.69 35.71 33.43 33.87 785,908 -1.53(-4.32%)
Apr 23, 2018 36.34 36.57 35.20 35.40 295,363 -0.58(-1.61%)
Apr 20, 2018 37.28 37.34 35.88 35.98 384,425 -1.54(-4.10%)
Apr 19, 2018 38.14 39.21 37.43 37.52 688,521 -0.59(-1.55%)
Apr 18, 2018 37.36 38.20 36.48 38.11 582,079 +0.76(+2.03%)
Apr 17, 2018 35.34 37.36 35.21 37.35 709,901 +2.35(+6.71%)
Apr 16, 2018 34.78 35.14 33.33 35.00 753,247 +0.33(+0.95%)
Apr 13, 2018 34.63 35.11 33.70 34.67 754,959 +0.17(+0.49%)
Apr 12, 2018 34.00 34.74 33.75 34.50 740,624 +0.80(+2.37%)
Apr 11, 2018 33.26 34.40 32.95 33.70 316,869 +0.49(+1.48%)
Apr 10, 2018 32.81 33.55 31.60 33.21 699,336 +1.19(+3.72%)
Apr 09, 2018 32.81 33.43 31.92 32.02 353,374 -0.54(-1.66%)
Apr 06, 2018 33.88 34.30 32.51 32.56 346,308 -1.74(-5.07%)
Apr 05, 2018 34.12 34.71 33.53 34.30 488,461 +0.54(+1.60%)
Apr 04, 2018 33.00 34.07 32.60 33.76 511,363 +0.03(+0.09%)
Apr 03, 2018 32.89 33.80 32.59 33.73 379,832 +1.11(+3.40%)
Apr 02, 2018 34.17 34.49 32.42 32.62 584,624 -1.52(-4.45%)
Mar 29, 2018 34.14 34.14 34.14 0 +0.83(+2.49%)
Mar 28, 2018 34.93 35.00 33.17 33.31 533,002 -1.67(-4.77%)
Mar 27, 2018 37.33 37.70 34.75 34.98 451,686 -2.05(-5.54%)
Mar 26, 2018 36.03 37.16 35.92 37.03 309,144 +1.71(+4.84%)
Mar 23, 2018 36.75 37.03 35.27 35.32 365,602 -1.23(-3.37%)
Mar 22, 2018 37.36 38.03 36.43 36.55 287,856 -1.21(-3.20%)
Mar 21, 2018 36.45 38.00 36.26 37.76 551,266 +1.22(+3.34%)
Mar 20, 2018 35.06 37.00 34.94 36.54 516,887 +1.51(+4.31%)
Mar 19, 2018 36.28 36.93 34.70 35.03 606,707 -1.34(-3.68%)
Mar 16, 2018 36.39 37.29 36.06 36.37 533,854 +0.13(+0.36%)
Mar 15, 2018 37.05 37.13 35.71 36.24 488,175 -0.57(-1.55%)
Mar 14, 2018 36.49 37.47 36.22 36.81 479,746 +0.58(+1.60%)
Mar 13, 2018 37.57 38.21 35.88 36.23 588,964 -1.90(-4.98%)
Mar 12, 2018 38.25 38.42 37.25 38.13 376,571 -0.29(-0.75%)
Mar 09, 2018 38.10 38.49 37.77 38.42 228,766 +0.72(+1.91%)
Mar 08, 2018 38.54 38.88 37.54 37.70 314,612 -0.47(-1.23%)
Mar 07, 2018 38.78 37.52 38.17 364,307 +0.11(+0.29%)
Mar 06, 2018 38.00 38.16 37.33 38.06 605,291 +0.22(+0.58%)
Mar 05, 2018 36.50 38.01 36.35 37.84 919,180 +1.21(+3.30%)
Mar 02, 2018 34.45 36.70 33.83 36.63 1,094,193 +1.83(+5.26%)
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.