Alteryx Inc (NY: AYX )

71.69 USD +0.77 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 77.47 79.11 77.15 77.77 735,144 +0.79(+1.03%)
May 27, 2021 77.90 77.91 76.01 76.98 1,482,812 -1.86(-2.36%)
May 26, 2021 76.02 79.05 75.90 78.84 1,291,551 +3.69(+4.91%)
May 25, 2021 76.65 77.00 74.94 75.15 933,410 -0.98(-1.29%)
May 24, 2021 75.96 77.95 75.65 76.13 1,056,471 +0.58(+0.77%)
May 21, 2021 76.53 76.83 75.20 75.55 807,822 -0.53(-0.70%)
May 20, 2021 76.15 77.32 75.35 76.08 1,188,755 +0.97(+1.29%)
May 19, 2021 74.00 75.58 73.32 75.11 1,245,760 -1.30(-1.70%)
May 18, 2021 77.10 78.94 76.16 76.41 1,397,763 -0.67(-0.87%)
May 17, 2021 76.62 77.63 75.19 77.08 878,345 +0.02(+0.03%)
May 14, 2021 75.46 77.69 74.21 77.06 829,258 +2.15(+2.87%)
May 13, 2021 78.98 79.50 74.27 74.91 1,666,189 -3.26(-4.17%)
May 12, 2021 79.00 79.48 77.75 78.17 1,106,480 -2.63(-3.25%)
May 11, 2021 76.12 81.51 75.69 80.80 1,339,195 +2.23(+2.84%)
May 10, 2021 77.29 79.50 76.21 78.57 1,137,345 +0.61(+0.78%)
May 07, 2021 78.99 81.25 77.46 77.96 900,251 +0.24(+0.31%)
May 06, 2021 78.53 79.04 75.18 77.72 1,621,888 -1.35(-1.71%)
May 05, 2021 83.19 84.49 78.90 79.07 2,950,788 +2.68(+3.51%)
May 04, 2021 78.42 78.58 74.72 76.39 3,030,404 -2.72(-3.44%)
May 03, 2021 81.98 82.09 79.01 79.11 1,116,177 -2.64(-3.23%)
Apr 30, 2021 82.50 83.87 81.17 81.75 805,300 -1.28(-1.54%)
Apr 29, 2021 85.76 85.76 82.00 83.03 768,803 -2.20(-2.58%)
Apr 28, 2021 85.96 86.71 85.15 85.23 520,664 -1.22(-1.41%)
Apr 27, 2021 87.49 88.41 85.85 86.45 471,595 -1.06(-1.21%)
Apr 26, 2021 85.96 87.90 85.63 87.51 630,904 +2.18(+2.55%)
Apr 23, 2021 85.04 86.50 84.68 85.33 778,000 +0.79(+0.93%)
Apr 22, 2021 84.27 87.20 84.07 84.54 1,025,168 +0.86(+1.03%)
Apr 21, 2021 80.65 83.71 79.95 83.68 708,815 +3.03(+3.76%)
Apr 20, 2021 82.72 83.97 79.90 80.65 1,009,573 -1.84(-2.23%)
Apr 19, 2021 85.00 86.00 82.16 82.49 983,954 -3.32(-3.87%)
Apr 16, 2021 86.95 87.13 84.71 85.81 635,500 -1.49(-1.71%)
Apr 15, 2021 86.82 88.32 86.23 87.30 748,375 +1.06(+1.23%)
Apr 14, 2021 88.00 89.36 85.94 86.24 1,012,401 -1.34(-1.53%)
Apr 13, 2021 86.68 87.93 86.21 87.58 832,038 +1.67(+1.94%)
Apr 12, 2021 84.10 86.15 84.10 85.91 728,217 +0.45(+0.53%)
Apr 09, 2021 84.09 85.58 82.54 85.46 1,196,300 +0.83(+0.98%)
Apr 08, 2021 84.99 87.51 84.57 84.63 958,886 +0.63(+0.75%)
Apr 07, 2021 85.50 85.73 83.71 84.00 820,917 -1.49(-1.74%)
Apr 06, 2021 84.01 86.62 83.67 85.49 1,255,148 +1.14(+1.35%)
Apr 05, 2021 85.42 85.88 83.61 84.35 754,474 -0.29(-0.34%)
Apr 01, 2021 84.75 86.83 83.76 84.64 1,868,800 +1.68(+2.03%)
Mar 31, 2021 80.70 83.72 80.40 82.96 1,658,775 +3.50(+4.40%)
Mar 30, 2021 78.00 79.63 77.05 79.46 1,415,354 -0.28(-0.35%)
Mar 29, 2021 82.22 82.62 78.59 79.74 1,426,604 -2.58(-3.13%)
Mar 26, 2021 82.59 83.70 79.71 82.32 1,617,900 +0.32(+0.39%)
Mar 25, 2021 81.78 82.94 80.08 82.00 1,286,780 -1.81(-2.16%)
Mar 24, 2021 86.20 86.76 83.80 83.81 1,562,201 -2.42(-2.81%)
Mar 23, 2021 85.01 86.57 84.20 86.23 1,307,234 +1.30(+1.53%)
Mar 22, 2021 83.80 86.10 83.75 84.93 971,897 +1.70(+2.04%)
Mar 19, 2021 82.21 83.52 81.02 83.23 1,241,100 +1.25(+1.52%)
Mar 18, 2021 83.96 84.22 81.59 81.98 1,569,153 -3.73(-4.35%)
Mar 17, 2021 83.06 86.36 82.10 85.71 1,663,299 +1.40(+1.66%)
Mar 16, 2021 87.55 88.54 83.60 84.31 1,990,236 -2.00(-2.32%)
Mar 15, 2021 86.70 86.88 85.41 86.31 1,779,740 +0.60(+0.70%)
Mar 12, 2021 86.72 87.40 84.72 85.71 1,505,000 -2.68(-3.03%)
Mar 11, 2021 87.98 89.69 87.47 88.39 1,526,169 +2.84(+3.32%)
Mar 10, 2021 90.74 90.79 84.45 85.55 1,772,859 -3.22(-3.63%)
Mar 09, 2021 85.10 89.26 84.00 88.77 3,138,669 +6.88(+8.40%)
Mar 08, 2021 86.39 87.29 81.75 81.89 2,066,049 -1.25(-1.50%)
Mar 05, 2021 86.08 86.46 78.73 83.14 3,522,300 -2.47(-2.89%)
Mar 04, 2021 87.88 90.00 84.28 85.61 2,317,221 -2.19(-2.49%)
Mar 03, 2021 93.21 93.65 87.05 87.80 2,045,632 -5.34(-5.73%)
Mar 02, 2021 97.00 97.22 92.62 93.14 2,847,561 -3.04(-3.16%)
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.