Alteryx Inc (NY: AYX )

69.88 USD -0.12 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 160.12 166.43 158.68 164.28 2,178,714 +3.79(+2.36%)
Jun 29, 2020 162.97 163.31 156.55 160.49 947,951 -1.93(-1.19%)
Jun 26, 2020 165.30 166.60 158.40 162.42 1,484,000 -1.83(-1.11%)
Jun 25, 2020 160.67 164.56 157.61 164.25 1,011,077 +5.96(+3.77%)
Jun 24, 2020 162.64 165.46 153.22 158.29 1,640,576 -5.22(-3.19%)
Jun 23, 2020 167.90 168.01 162.19 163.51 1,490,184 -3.13(-1.88%)
Jun 22, 2020 165.95 168.56 162.62 166.64 1,677,615 +3.08(+1.88%)
Jun 19, 2020 164.23 168.38 160.53 163.56 1,937,100 +2.78(+1.73%)
Jun 18, 2020 152.98 162.90 152.27 160.78 2,281,107 +9.79(+6.48%)
Jun 17, 2020 147.55 155.71 146.55 150.99 2,000,446 +5.30(+3.64%)
Jun 16, 2020 145.42 148.15 141.44 145.69 1,467,057 +2.75(+1.92%)
Jun 15, 2020 137.86 144.50 137.13 142.94 1,357,214 +1.81(+1.28%)
Jun 12, 2020 141.67 144.94 136.53 141.13 968,500 +3.93(+2.86%)
Jun 11, 2020 141.42 145.85 134.91 137.20 1,776,867 -8.90(-6.09%)
Jun 10, 2020 141.13 146.86 140.33 146.10 1,363,366 +6.98(+5.02%)
Jun 09, 2020 141.80 143.85 138.92 139.12 972,253 -3.94(-2.75%)
Jun 08, 2020 137.00 143.71 134.33 143.06 1,603,195 +6.45(+4.72%)
Jun 05, 2020 133.10 136.73 127.26 136.61 1,907,700 +0.85(+0.63%)
Jun 04, 2020 141.00 142.51 135.05 135.76 1,571,695 -6.93(-4.86%)
Jun 03, 2020 144.44 145.86 141.14 142.69 1,079,291 -1.30(-0.90%)
Jun 02, 2020 146.78 148.27 141.50 143.99 1,005,028 -2.07(-1.42%)
Jun 01, 2020 143.23 147.48 142.80 146.06 888,775 +2.12(+1.47%)
May 29, 2020 140.01 144.39 138.11 143.94 985,300 +4.11(+2.94%)
May 28, 2020 135.80 143.49 135.11 139.83 1,213,881 +3.79(+2.79%)
May 27, 2020 140.97 141.50 127.57 136.04 3,101,419 -7.31(-5.10%)
May 26, 2020 151.24 151.50 141.69 143.35 1,937,331 -5.25(-3.53%)
May 22, 2020 144.99 150.35 143.85 148.60 1,275,900 +5.88(+4.12%)
May 21, 2020 141.00 144.80 140.31 142.72 1,224,489 +1.85(+1.31%)
May 20, 2020 140.50 144.89 139.25 140.87 1,379,689 +3.34(+2.43%)
May 19, 2020 135.56 140.35 134.13 137.53 2,410,877 +8.57(+6.65%)
May 18, 2020 133.00 136.49 127.62 128.96 1,924,504 -0.99(-0.76%)
May 15, 2020 123.68 130.05 122.22 129.95 1,767,600 +4.45(+3.55%)
May 14, 2020 120.00 125.50 118.35 125.50 1,560,142 +3.33(+2.73%)
May 13, 2020 127.12 127.88 117.70 122.17 2,358,292 -5.11(-4.01%)
May 12, 2020 130.00 133.41 125.34 127.28 2,104,438 -1.12(-0.87%)
May 11, 2020 128.27 133.46 127.01 128.40 2,088,557 -2.25(-1.72%)
May 08, 2020 118.10 131.31 114.00 130.65 3,401,900 +11.69(+9.83%)
May 07, 2020 115.00 120.39 110.20 118.96 6,402,169 -3.54(-2.89%)
May 06, 2020 117.94 125.47 117.25 122.50 3,084,925 +6.44(+5.55%)
May 05, 2020 112.05 118.28 112.01 116.06 1,459,518 +5.30(+4.79%)
May 04, 2020 103.84 111.30 103.59 110.76 1,537,346 +5.01(+4.74%)
May 01, 2020 109.24 111.84 103.65 105.75 2,325,200 -7.43(-6.56%)
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%)
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.