Alteryx Inc (NY: AYX )

75.50 USD +3.13 (+4.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 112.80 116.00 112.34 113.55 1,406,285 -0.25(-0.22%)
Sep 29, 2020 113.60 114.50 112.52 113.80 945,876 +0.11(+0.10%)
Sep 28, 2020 113.00 114.77 110.90 113.69 1,035,479 +1.79(+1.60%)
Sep 25, 2020 107.27 112.07 105.99 111.90 1,105,000 +5.36(+5.03%)
Sep 24, 2020 106.48 107.71 103.50 106.54 1,366,081 +0.83(+0.79%)
Sep 23, 2020 111.37 111.37 105.50 105.71 1,115,204 -4.83(-4.37%)
Sep 22, 2020 111.05 112.05 107.10 110.54 948,960 +0.23(+0.21%)
Sep 21, 2020 105.74 110.76 104.50 110.31 1,349,815 +2.38(+2.21%)
Sep 18, 2020 108.17 109.20 105.10 107.93 949,700 +0.74(+0.69%)
Sep 17, 2020 106.99 108.00 104.76 107.19 1,451,306 -1.30(-1.20%)
Sep 16, 2020 111.14 111.34 107.83 108.49 1,355,261 -2.32(-2.09%)
Sep 15, 2020 108.00 111.50 107.61 110.81 1,068,998 +4.72(+4.45%)
Sep 14, 2020 108.71 110.44 105.99 106.09 1,752,118 -1.20(-1.12%)
Sep 11, 2020 110.53 111.00 105.38 107.29 1,271,900 -1.91(-1.75%)
Sep 10, 2020 112.85 114.12 108.81 109.20 1,478,146 -2.96(-2.64%)
Sep 09, 2020 113.02 113.49 108.50 112.16 1,365,934 +1.97(+1.79%)
Sep 08, 2020 107.00 112.89 106.21 110.19 1,858,506 -1.38(-1.24%)
Sep 04, 2020 115.00 116.90 103.92 111.57 2,830,300 -5.42(-4.63%)
Sep 03, 2020 122.99 123.64 114.01 116.99 2,528,303 -8.96(-7.11%)
Sep 02, 2020 123.80 126.28 119.82 125.95 1,881,112 +4.10(+3.36%)
Sep 01, 2020 121.24 124.13 119.93 121.85 1,508,044 +1.02(+0.84%)
Aug 31, 2020 120.98 122.31 118.91 120.83 1,617,991 -0.16(-0.13%)
Aug 28, 2020 125.23 126.00 120.33 120.99 2,525,500 -4.08(-3.26%)
Aug 27, 2020 118.99 126.31 116.85 125.07 5,501,577 +5.50(+4.60%)
Aug 26, 2020 111.00 120.91 110.51 119.57 5,570,813 +10.54(+9.67%)
Aug 25, 2020 108.91 110.44 107.90 109.03 1,877,195 -0.93(-0.85%)
Aug 24, 2020 112.00 112.54 108.53 109.96 3,931,500 -1.86(-1.66%)
Aug 21, 2020 113.60 114.97 110.71 111.82 1,847,200 -1.96(-1.72%)
Aug 20, 2020 110.30 114.25 110.11 113.78 2,395,175 +3.29(+2.98%)
Aug 19, 2020 113.87 114.47 110.09 110.49 2,108,649 -3.24(-2.85%)
Aug 18, 2020 117.00 117.81 111.79 113.73 2,654,430 -0.94(-0.82%)
Aug 17, 2020 111.39 115.21 110.61 114.67 3,324,671 +4.77(+4.34%)
Aug 14, 2020 112.00 112.62 108.62 109.90 1,926,700 -0.44(-0.40%)
Aug 13, 2020 109.04 110.87 107.70 110.34 2,506,782 +2.55(+2.37%)
Aug 12, 2020 112.55 116.00 107.10 107.79 4,941,043 -2.95(-2.66%)
Aug 11, 2020 108.51 116.20 106.51 110.74 5,998,514 +1.51(+1.38%)
Aug 10, 2020 118.61 119.14 107.52 109.23 10,094,900 -12.15(-10.01%)
Aug 07, 2020 130.10 130.50 117.35 121.38 17,249,800 -47.62(-28.18%)
Aug 06, 2020 177.20 178.09 168.70 169.00 2,659,921 -9.66(-5.41%)
Aug 05, 2020 176.00 181.08 174.52 178.66 940,186 +2.38(+1.35%)
Aug 04, 2020 177.05 179.89 175.23 176.28 810,527 -1.29(-0.73%)
Aug 03, 2020 177.45 179.50 171.71 177.57 1,152,852 +2.08(+1.19%)
Jul 31, 2020 175.36 176.03 169.90 175.49 832,200 +2.00(+1.15%)
Jul 30, 2020 168.17 175.28 168.11 173.49 1,201,519 +1.22(+0.71%)
Jul 29, 2020 169.04 174.39 168.89 172.27 804,300 +7.16(+4.34%)
Jul 28, 2020 167.35 169.15 164.90 165.11 436,930 -1.60(-0.96%)
Jul 27, 2020 166.15 167.78 162.88 166.71 614,870 +4.11(+2.53%)
Jul 24, 2020 160.00 164.82 157.56 162.60 812,800 -0.76(-0.47%)
Jul 23, 2020 168.16 173.55 161.33 163.36 1,112,577 -4.80(-2.85%)
Jul 22, 2020 169.26 172.51 166.80 168.16 682,773 -0.35(-0.21%)
Jul 21, 2020 174.00 174.00 166.33 168.51 945,796 -3.08(-1.79%)
Jul 20, 2020 163.00 171.97 162.41 171.59 840,286 +9.78(+6.04%)
Jul 17, 2020 160.38 162.56 157.56 161.81 672,400 +3.13(+1.97%)
Jul 16, 2020 162.00 162.93 155.10 158.68 1,176,502 -3.77(-2.32%)
Jul 15, 2020 164.00 165.96 159.01 162.45 1,048,983 -2.69(-1.63%)
Jul 14, 2020 160.01 165.27 153.72 165.14 1,530,005 +3.90(+2.42%)
Jul 13, 2020 178.29 180.27 159.54 161.24 2,272,712 -16.78(-9.43%)
Jul 10, 2020 183.31 183.92 177.09 178.02 1,018,500 -3.96(-2.18%)
Jul 09, 2020 184.24 185.75 176.40 181.98 1,194,982 +2.29(+1.27%)
Jul 08, 2020 175.85 180.17 173.91 179.69 988,212 +6.08(+3.50%)
Jul 07, 2020 170.68 179.24 170.00 173.61 851,750 +1.94(+1.13%)
Jul 06, 2020 177.00 179.13 170.58 171.67 1,123,114 -2.25(-1.29%)
Jul 02, 2020 177.60 179.39 173.69 173.92 1,143,500 -1.30(-0.74%)
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.