Alteryx Inc (NY: AYX )

63.98 USD -2.49 (-3.75%)
Streaming Delayed Price Updated: 1:59 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 144.75 144.78 138.61 142.45 927,000 -1.52(-1.06%)
Aug 29, 2019 143.20 144.97 140.30 143.97 893,302 +2.05(+1.44%)
Aug 28, 2019 140.85 142.37 137.47 141.92 1,011,024 -0.18(-0.13%)
Aug 27, 2019 140.93 143.56 138.23 142.10 812,912 +2.16(+1.54%)
Aug 26, 2019 140.28 140.43 135.62 139.94 973,199 +0.91(+0.65%)
Aug 23, 2019 142.30 144.67 138.25 139.03 1,117,300 -3.27(-2.30%)
Aug 22, 2019 142.74 144.34 139.62 142.30 1,137,024 -0.35(-0.25%)
Aug 21, 2019 138.25 143.13 136.88 142.65 1,567,940 +6.95(+5.12%)
Aug 20, 2019 132.34 136.31 131.65 135.70 752,087 +3.47(+2.62%)
Aug 19, 2019 135.15 136.00 131.57 132.23 1,111,426 -1.54(-1.15%)
Aug 16, 2019 132.69 134.75 131.36 133.77 753,000 +2.52(+1.92%)
Aug 15, 2019 132.56 134.38 129.50 131.25 1,245,391 -0.68(-0.52%)
Aug 14, 2019 132.51 133.82 128.85 131.93 1,450,285 -3.40(-2.51%)
Aug 13, 2019 131.54 136.34 129.67 135.33 1,864,998 +4.25(+3.24%)
Aug 12, 2019 130.01 132.62 128.51 131.08 927,428 -0.01(-0.01%)
Aug 09, 2019 132.13 135.00 130.57 131.09 1,352,800 -1.77(-1.33%)
Aug 08, 2019 129.00 132.97 126.33 132.86 2,395,519 +6.62(+5.24%)
Aug 07, 2019 121.23 129.26 120.45 126.24 1,479,933 +0.89(+0.71%)
Aug 06, 2019 126.38 129.49 123.23 125.35 1,010,391 -0.30(-0.24%)
Aug 05, 2019 125.24 127.62 122.86 125.65 1,800,663 -4.51(-3.46%)
Aug 02, 2019 130.36 131.18 128.01 130.16 1,309,800 -1.41(-1.07%)
Aug 01, 2019 123.25 133.93 122.01 131.57 3,197,881 +14.03(+11.94%)
Jul 31, 2019 120.05 121.86 114.25 117.54 1,933,417 -2.06(-1.72%)
Jul 30, 2019 119.58 123.06 119.00 119.60 1,024,984 -0.40(-0.33%)
Jul 29, 2019 122.52 122.52 114.69 120.00 1,422,594 -1.52(-1.25%)
Jul 26, 2019 122.13 123.00 120.66 121.52 1,145,300 +0.15(+0.12%)
Jul 25, 2019 120.54 122.80 119.55 121.37 801,642 +0.76(+0.63%)
Jul 24, 2019 116.07 121.25 115.25 120.61 1,393,479 +4.21(+3.62%)
Jul 23, 2019 118.86 119.35 115.82 116.40 999,032 -1.38(-1.17%)
Jul 22, 2019 118.00 119.91 117.55 117.78 762,631 +0.53(+0.45%)
Jul 19, 2019 117.37 121.50 116.71 117.25 811,300 +1.25(+1.08%)
Jul 18, 2019 116.27 117.60 114.45 116.00 598,718 -1.21(-1.03%)
Jul 17, 2019 115.07 118.06 114.49 117.21 681,343 +2.67(+2.33%)
Jul 16, 2019 116.78 117.28 114.24 114.54 596,123 -2.24(-1.92%)
Jul 15, 2019 115.00 117.70 113.81 116.78 1,334,912 +1.78(+1.55%)
Jul 12, 2019 114.80 115.75 113.47 115.00 641,100 +0.49(+0.43%)
Jul 11, 2019 117.95 118.26 113.13 114.51 1,753,863 -2.81(-2.40%)
Jul 10, 2019 118.00 119.26 116.83 117.32 897,945 -0.13(-0.11%)
Jul 09, 2019 116.27 118.05 115.21 117.45 845,597 +0.69(+0.59%)
Jul 08, 2019 115.19 117.97 114.77 116.76 1,113,834 +0.78(+0.67%)
Jul 05, 2019 114.06 116.60 111.77 115.98 1,427,200 +0.67(+0.58%)
Jul 03, 2019 111.97 115.60 111.87 115.31 1,659,700 +3.87(+3.47%)
Jul 02, 2019 108.60 111.87 108.43 111.44 1,253,958 +3.02(+2.79%)
Jul 01, 2019 110.96 111.89 105.75 108.42 1,054,952 -0.70(-0.64%)
Jun 28, 2019 109.21 109.84 107.91 109.12 4,231,100 +1.59(+1.48%)
Jun 27, 2019 106.32 108.66 105.85 107.53 679,549 +2.01(+1.90%)
Jun 26, 2019 105.66 106.80 103.31 105.52 797,989 +1.40(+1.34%)
Jun 25, 2019 106.50 107.13 103.37 104.12 910,702 -2.09(-1.97%)
Jun 24, 2019 108.56 108.58 104.48 106.21 981,571 -1.81(-1.68%)
Jun 21, 2019 109.50 110.00 106.69 108.02 1,072,800 -1.96(-1.78%)
Jun 20, 2019 110.50 111.89 108.21 109.98 1,146,768 +0.93(+0.85%)
Jun 19, 2019 107.45 109.21 105.25 109.05 751,740 +2.69(+2.53%)
Jun 18, 2019 107.63 109.50 106.15 106.36 1,055,945 -0.28(-0.26%)
Jun 17, 2019 105.06 107.99 104.35 106.64 1,000,711 +2.53(+2.43%)
Jun 14, 2019 102.48 104.79 100.35 104.11 1,110,600 +1.98(+1.94%)
Jun 13, 2019 104.60 104.83 101.96 102.13 1,856,207 -2.33(-2.23%)
Jun 12, 2019 96.59 107.08 95.78 104.46 3,107,823 +8.68(+9.06%)
Jun 11, 2019 98.20 99.85 93.71 95.78 1,948,066 -2.03(-2.08%)
Jun 10, 2019 98.75 106.25 96.97 97.81 3,025,089 +2.66(+2.80%)
Jun 07, 2019 92.84 99.81 92.84 95.15 2,725,200 +3.93(+4.31%)
Jun 06, 2019 86.21 91.49 84.12 91.22 1,931,868 +4.55(+5.25%)
Jun 05, 2019 86.03 87.15 84.38 86.67 763,602 +1.25(+1.46%)
Jun 04, 2019 82.78 85.60 81.43 85.42 1,306,628 +3.17(+3.85%)
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.