Alteryx Inc (NY: AYX )

85.91 USD +0.45 (+0.53%)
Official Closing Price Updated: 5:50 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 84.09 85.58 82.54 85.46 1,196,300 +0.83(+0.98%)
Apr 08, 2021 84.99 87.51 84.57 84.63 958,886 +0.63(+0.75%)
Apr 07, 2021 85.50 85.73 83.71 84.00 820,917 -1.49(-1.74%)
Apr 06, 2021 84.01 86.62 83.67 85.49 1,255,148 +1.14(+1.35%)
Apr 05, 2021 85.42 85.88 83.61 84.35 754,474 -0.29(-0.34%)
Apr 01, 2021 84.75 86.83 83.76 84.64 1,868,800 +1.68(+2.03%)
Mar 31, 2021 80.70 83.72 80.40 82.96 1,658,775 +3.50(+4.40%)
Mar 30, 2021 78.00 79.63 77.05 79.46 1,415,354 -0.28(-0.35%)
Mar 29, 2021 82.22 82.62 78.59 79.74 1,426,604 -2.58(-3.13%)
Mar 26, 2021 82.59 83.70 79.71 82.32 1,617,900 +0.32(+0.39%)
Mar 25, 2021 81.78 82.94 80.08 82.00 1,286,780 -1.81(-2.16%)
Mar 24, 2021 86.20 86.76 83.80 83.81 1,562,201 -2.42(-2.81%)
Mar 23, 2021 85.01 86.57 84.20 86.23 1,307,234 +1.30(+1.53%)
Mar 22, 2021 83.80 86.10 83.75 84.93 971,897 +1.70(+2.04%)
Mar 19, 2021 82.21 83.52 81.02 83.23 1,241,100 +1.25(+1.52%)
Mar 18, 2021 83.96 84.22 81.59 81.98 1,569,153 -3.73(-4.35%)
Mar 17, 2021 83.06 86.36 82.10 85.71 1,663,299 +1.40(+1.66%)
Mar 16, 2021 87.55 88.54 83.60 84.31 1,990,236 -2.00(-2.32%)
Mar 15, 2021 86.70 86.88 85.41 86.31 1,779,740 +0.60(+0.70%)
Mar 12, 2021 86.72 87.40 84.72 85.71 1,505,000 -2.68(-3.03%)
Mar 11, 2021 87.98 89.69 87.47 88.39 1,526,169 +2.84(+3.32%)
Mar 10, 2021 90.74 90.79 84.45 85.55 1,772,859 -3.22(-3.63%)
Mar 09, 2021 85.10 89.26 84.00 88.77 3,138,669 +6.88(+8.40%)
Mar 08, 2021 86.39 87.29 81.75 81.89 2,066,049 -1.25(-1.50%)
Mar 05, 2021 86.08 86.46 78.73 83.14 3,522,300 -2.47(-2.89%)
Mar 04, 2021 87.88 90.00 84.28 85.61 2,317,221 -2.19(-2.49%)
Mar 03, 2021 93.21 93.65 87.05 87.80 2,045,632 -5.34(-5.73%)
Mar 02, 2021 97.00 97.22 92.62 93.14 2,847,561 -3.04(-3.16%)
Mar 01, 2021 97.39 98.62 95.70 96.18 1,733,838 +0.58(+0.61%)
Feb 26, 2021 97.87 98.99 93.64 95.60 1,870,100 -1.22(-1.26%)
Feb 25, 2021 101.66 103.00 96.12 96.82 1,942,378 -4.87(-4.79%)
Feb 24, 2021 102.93 103.10 99.40 101.69 2,279,307 -0.74(-0.72%)
Feb 23, 2021 102.55 103.90 98.13 102.43 2,579,204 -3.08(-2.92%)
Feb 22, 2021 108.63 109.32 104.55 105.51 2,755,547 -6.90(-6.14%)
Feb 19, 2021 112.60 113.00 110.33 112.41 1,199,300 +0.79(+0.71%)
Feb 18, 2021 110.22 112.17 109.23 111.62 1,622,543 -0.11(-0.10%)
Feb 17, 2021 114.14 114.41 110.51 111.73 2,414,241 -3.35(-2.91%)
Feb 16, 2021 119.75 119.76 114.03 115.08 1,861,760 -3.15(-2.66%)
Feb 12, 2021 117.63 119.28 114.39 118.23 1,620,300 +1.29(+1.10%)
Feb 11, 2021 117.71 118.08 115.27 116.94 2,226,165 +0.58(+0.50%)
Feb 10, 2021 123.00 124.50 115.56 116.36 7,876,948 -22.30(-16.08%)
Feb 09, 2021 135.60 140.36 134.31 138.66 2,026,173 +2.67(+1.96%)
Feb 08, 2021 134.12 138.85 134.12 135.99 1,596,303 +2.69(+2.02%)
Feb 05, 2021 132.00 134.39 130.62 133.30 917,800 +1.98(+1.51%)
Feb 04, 2021 129.49 131.57 128.09 131.32 734,842 +2.64(+2.05%)
Feb 03, 2021 129.37 130.00 126.90 128.68 781,240 -0.83(-0.64%)
Feb 02, 2021 126.50 129.83 124.34 129.51 1,033,121 +2.87(+2.27%)
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.