Alteryx Inc (NY: AYX )

74.23 USD +5.72 (+8.35%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 113.00 118.35 112.32 113.18 1,341,711 -0.17(-0.15%)
Apr 29, 2020 110.64 115.52 106.78 113.35 1,859,432 +5.02(+4.63%)
Apr 28, 2020 116.38 116.72 108.25 108.33 1,577,927 -5.69(-4.99%)
Apr 27, 2020 114.71 115.90 113.04 114.02 1,009,413 +1.48(+1.32%)
Apr 24, 2020 113.36 114.00 109.06 112.54 1,289,300 +0.65(+0.58%)
Apr 23, 2020 110.00 115.83 109.00 111.89 1,679,128 -4.16(-3.58%)
Apr 22, 2020 115.00 118.89 114.50 116.05 1,094,809 +4.82(+4.33%)
Apr 21, 2020 122.43 125.00 108.13 111.23 2,840,153 -13.63(-10.92%)
Apr 20, 2020 119.78 128.98 118.09 124.86 1,394,948 +3.54(+2.92%)
Apr 17, 2020 121.80 122.37 117.56 121.32 1,113,100 +3.82(+3.25%)
Apr 16, 2020 122.63 124.47 115.86 117.50 1,561,771 -1.01(-0.85%)
Apr 15, 2020 115.41 119.33 113.08 118.51 1,295,280 -1.05(-0.88%)
Apr 14, 2020 115.11 122.33 115.07 119.56 2,522,110 +10.26(+9.39%)
Apr 13, 2020 108.83 110.97 105.26 109.30 1,662,407 +1.38(+1.28%)
Apr 09, 2020 100.69 112.99 100.69 107.92 3,450,200 +10.98(+11.33%)
Apr 08, 2020 91.00 98.50 89.52 96.94 1,750,296 +7.71(+8.64%)
Apr 07, 2020 95.66 96.38 89.08 89.23 2,593,524 -0.67(-0.75%)
Apr 06, 2020 86.54 90.73 85.50 89.90 2,138,449 +8.16(+9.98%)
Apr 03, 2020 85.00 86.05 79.90 81.74 2,340,000 -1.76(-2.11%)
Apr 02, 2020 87.78 89.77 80.69 83.50 3,247,727 -5.06(-5.71%)
Apr 01, 2020 89.16 92.74 87.00 88.56 1,822,006 -6.61(-6.95%)
Mar 31, 2020 95.00 100.54 93.52 95.17 2,359,506 -0.73(-0.76%)
Mar 30, 2020 94.75 96.45 91.32 95.90 1,742,706 +2.56(+2.74%)
Mar 27, 2020 97.11 97.16 90.90 93.34 2,418,800 -7.71(-7.63%)
Mar 26, 2020 98.05 104.40 94.10 101.05 2,030,921 +4.83(+5.02%)
Mar 25, 2020 104.31 106.78 95.64 96.22 2,202,086 -7.03(-6.81%)
Mar 24, 2020 98.81 107.37 98.00 103.25 2,530,825 +10.54(+11.37%)
Mar 23, 2020 96.48 96.98 86.00 92.71 2,124,857 -3.07(-3.21%)
Mar 20, 2020 101.00 108.20 93.53 95.78 2,817,600 -2.45(-2.49%)
Mar 19, 2020 86.03 99.57 84.81 98.23 2,351,736 +11.59(+13.38%)
Mar 18, 2020 78.36 90.50 78.11 86.64 2,978,672 +1.76(+2.07%)
Mar 17, 2020 84.00 92.40 75.17 84.88 3,084,273 +3.90(+4.82%)
Mar 16, 2020 85.00 97.18 80.00 80.98 3,171,380 -22.21(-21.52%)
Mar 13, 2020 101.13 103.57 87.87 103.19 3,413,100 +7.84(+8.22%)
Mar 12, 2020 99.00 101.43 90.00 95.35 2,683,601 -13.19(-12.15%)
Mar 11, 2020 114.68 117.45 105.02 108.54 2,618,734 -9.81(-8.29%)
Mar 10, 2020 116.00 118.56 111.00 118.35 2,371,979 +7.84(+7.09%)
Mar 09, 2020 120.77 126.01 109.41 110.51 4,546,272 -23.68(-17.65%)
Mar 06, 2020 146.00 147.12 131.22 134.19 2,475,000 -15.49(-10.35%)
Mar 05, 2020 142.75 150.40 142.38 149.68 2,229,292 +4.92(+3.40%)
Mar 04, 2020 145.75 147.22 141.43 144.76 1,308,859 +3.02(+2.13%)
Mar 03, 2020 146.00 148.42 136.23 141.74 2,091,443 -3.43(-2.36%)
Mar 02, 2020 142.61 145.24 137.55 145.17 2,155,469 +5.55(+3.98%)
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%)
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.