Alteryx Inc (NY: AYX )

66.16 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 74.82 74.82 73.66 73.97 580,868 -0.40(-0.54%)
Aug 30, 2021 74.78 75.20 73.60 74.37 474,581 +0.15(+0.20%)
Aug 27, 2021 71.77 74.43 71.75 74.22 668,898 +2.14(+2.97%)
Aug 26, 2021 73.31 74.50 72.02 72.08 450,926 -1.35(-1.84%)
Aug 25, 2021 73.27 74.43 72.71 73.43 589,599 -0.12(-0.16%)
Aug 24, 2021 72.33 73.77 72.33 73.55 559,292 +1.56(+2.17%)
Aug 23, 2021 71.39 72.31 70.17 71.99 801,734 +1.19(+1.68%)
Aug 20, 2021 69.83 71.00 69.45 70.80 1,234,459 +0.80(+1.14%)
Aug 19, 2021 70.44 71.47 69.80 70.00 889,681 -0.97(-1.37%)
Aug 18, 2021 71.57 73.06 70.87 70.97 570,602 -0.25(-0.35%)
Aug 17, 2021 70.69 72.09 69.53 71.22 819,448 -0.04(-0.06%)
Aug 16, 2021 68.80 71.80 66.92 71.26 2,762,650 +1.87(+2.69%)
Aug 13, 2021 71.86 71.94 69.28 69.39 956,097 -2.24(-3.13%)
Aug 12, 2021 71.75 72.86 71.29 71.63 696,154 -0.27(-0.38%)
Aug 11, 2021 73.18 73.65 71.45 71.90 788,350 -1.22(-1.67%)
Aug 10, 2021 76.39 76.89 73.12 73.12 781,921 -2.95(-3.88%)
Aug 09, 2021 74.45 76.90 73.81 76.07 1,064,959 +1.60(+2.15%)
Aug 06, 2021 73.81 74.80 72.29 74.47 1,360,834 +0.24(+0.32%)
Aug 05, 2021 67.88 74.42 67.80 74.23 2,156,600 +5.72(+8.35%)
Aug 04, 2021 70.65 72.00 66.66 68.51 5,649,877 -10.28(-13.05%)
Aug 03, 2021 78.21 79.65 77.19 78.79 1,233,322 +0.63(+0.81%)
Aug 02, 2021 78.00 79.15 76.35 78.16 637,960 +0.76(+0.98%)
Jul 30, 2021 76.00 77.93 75.64 77.40 617,408 +0.54(+0.70%)
Jul 29, 2021 78.50 79.29 76.68 76.86 646,313 -1.63(-2.08%)
Jul 28, 2021 78.05 78.95 77.65 78.49 974,756 +0.61(+0.78%)
Jul 27, 2021 81.00 81.77 77.80 77.88 960,261 -3.24(-3.99%)
Jul 26, 2021 81.14 83.35 80.90 81.12 779,093 -0.67(-0.82%)
Jul 23, 2021 80.82 82.94 80.00 81.79 725,057 +0.90(+1.11%)
Jul 22, 2021 80.75 81.53 80.00 80.89 554,941 +0.53(+0.66%)
Jul 21, 2021 79.38 81.06 78.82 80.36 633,137 +0.47(+0.59%)
Jul 20, 2021 77.00 80.94 76.55 79.89 1,218,894 +3.89(+5.12%)
Jul 19, 2021 76.02 76.51 74.65 76.00 1,273,797 -1.05(-1.36%)
Jul 16, 2021 77.71 78.38 76.93 77.05 620,605 +0.20(+0.26%)
Jul 15, 2021 77.99 78.61 76.04 76.85 986,587 -1.35(-1.73%)
Jul 14, 2021 80.55 80.77 78.16 78.20 537,704 -1.81(-2.26%)
Jul 13, 2021 80.06 81.88 79.70 80.01 781,815 +0.15(+0.19%)
Jul 12, 2021 83.93 84.90 78.70 79.86 2,002,310 -3.81(-4.55%)
Jul 09, 2021 82.82 83.77 81.74 83.67 439,152 +0.83(+1.00%)
Jul 08, 2021 82.56 83.47 81.30 82.84 577,679 -1.03(-1.23%)
Jul 07, 2021 86.09 86.12 83.66 83.87 846,478 -1.20(-1.41%)
Jul 06, 2021 84.54 87.00 84.10 85.07 858,374 +1.17(+1.39%)
Jul 02, 2021 83.86 84.39 83.01 83.90 677,137 +0.31(+0.37%)
Jul 01, 2021 85.87 86.30 83.54 83.59 906,862 -2.43(-2.82%)
Jun 30, 2021 87.05 87.80 85.93 86.02 689,490 -1.03(-1.18%)
Jun 29, 2021 89.00 89.06 86.75 87.05 798,282 -2.14(-2.40%)
Jun 28, 2021 90.25 90.57 88.61 89.19 634,347 -0.22(-0.25%)
Jun 25, 2021 88.90 90.11 87.65 89.41 1,229,480 +0.77(+0.87%)
Jun 24, 2021 88.38 89.86 87.80 88.64 552,168 +0.74(+0.84%)
Jun 23, 2021 87.17 88.56 87.17 87.90 726,324 +0.56(+0.64%)
Jun 22, 2021 85.90 89.25 85.51 87.34 1,248,649 +1.64(+1.91%)
Jun 21, 2021 84.85 85.98 82.97 85.70 720,185 +0.18(+0.21%)
Jun 18, 2021 84.87 85.74 84.18 85.52 895,644 +0.46(+0.54%)
Jun 17, 2021 81.14 85.62 81.14 85.06 976,622 +2.34(+2.83%)
Jun 16, 2021 82.43 83.86 81.06 82.72 720,719 +0.35(+0.42%)
Jun 15, 2021 84.41 85.48 81.82 82.37 945,635 -2.05(-2.43%)
Jun 14, 2021 83.00 85.99 82.85 84.42 1,219,388 +2.16(+2.63%)
Jun 11, 2021 82.12 82.50 80.88 82.26 1,303,595 +0.11(+0.13%)
Jun 10, 2021 78.86 82.36 78.20 82.15 1,269,514 +3.34(+4.24%)
Jun 09, 2021 78.74 80.99 78.60 78.81 1,212,288 +1.08(+1.39%)
Jun 08, 2021 77.79 78.98 76.80 77.73 592,786 +0.55(+0.71%)
Jun 07, 2021 76.36 77.90 75.71 77.18 634,708 +0.50(+0.65%)
Jun 04, 2021 76.39 77.62 76.31 76.68 521,439 +0.59(+0.78%)
Jun 03, 2021 77.34 77.71 75.99 76.09 723,837 -1.92(-2.46%)
Jun 02, 2021 76.67 78.19 76.55 78.01 614,493 +1.25(+1.63%)
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.