Alteryx Inc (NY: AYX )

142.84 USD +5.25 (+3.82%)
Official Closing Price Updated: 7:59 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2020 138.59 143.43 138.59 142.84 763,174 +5.25(+3.82%)
Oct 26, 2020 137.78 139.74 134.60 137.59 1,236,847 -1.23(-0.89%)
Oct 23, 2020 136.94 138.89 134.39 138.82 744,100 +2.52(+1.85%)
Oct 22, 2020 136.68 139.67 134.00 136.30 2,027,230 -0.92(-0.67%)
Oct 21, 2020 139.40 141.32 136.30 137.22 752,410 -2.31(-1.66%)
Oct 20, 2020 141.65 143.41 139.27 139.53 645,739 -0.85(-0.61%)
Oct 19, 2020 140.81 144.44 139.99 140.38 1,177,474 +0.24(+0.17%)
Oct 16, 2020 142.00 143.49 139.98 140.14 734,600 +0.95(+0.68%)
Oct 15, 2020 138.97 141.56 137.56 139.19 1,299,284 -2.52(-1.78%)
Oct 14, 2020 144.01 145.88 140.72 141.71 1,252,727 -2.25(-1.56%)
Oct 13, 2020 146.10 149.69 143.82 143.96 2,181,028 -3.40(-2.31%)
Oct 12, 2020 153.90 154.83 147.20 147.36 1,897,867 -4.61(-3.03%)
Oct 09, 2020 148.20 153.86 147.06 151.97 1,335,200 +5.05(+3.44%)
Oct 08, 2020 146.84 154.01 146.12 146.92 2,408,099 +3.24(+2.26%)
Oct 07, 2020 145.06 147.50 142.30 143.68 2,408,879 -2.28(-1.56%)
Oct 06, 2020 139.00 148.00 137.40 145.96 11,422,957 +32.08(+28.17%)
Oct 05, 2020 113.65 115.78 111.74 113.88 3,045,046 +0.79(+0.70%)
Oct 02, 2020 114.03 117.86 112.50 113.09 1,198,900 -4.50(-3.83%)
Oct 01, 2020 115.28 118.35 113.14 117.59 1,315,973 +4.04(+3.56%)
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%)
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.