Alteryx Inc (NY: AYX )

65.69 USD +3.16 (+5.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 64.31 66.56 64.25 65.69 600,498 +3.16(+5.05%)
Dec 06, 2021 61.00 63.97 59.26 62.53 718,452 +0.18(+0.29%)
Dec 03, 2021 65.60 65.68 60.96 62.35 855,021 -2.65(-4.08%)
Dec 02, 2021 61.59 65.41 61.59 65.00 883,717 +2.59(+4.15%)
Dec 01, 2021 67.00 67.77 62.18 62.41 1,109,565 -4.06(-6.11%)
Nov 30, 2021 65.49 66.89 65.16 66.47 1,036,232 +0.82(+1.25%)
Nov 29, 2021 65.06 65.87 63.45 65.65 1,126,762 +1.56(+2.43%)
Nov 26, 2021 63.50 64.62 62.46 64.09 569,025 +0.10(+0.16%)
Nov 24, 2021 61.44 64.18 60.90 63.99 753,017 +1.97(+3.18%)
Nov 23, 2021 62.04 62.46 59.76 62.02 1,308,338 -0.69(-1.10%)
Nov 22, 2021 66.55 66.91 62.16 62.71 1,320,718 -4.03(-6.04%)
Nov 19, 2021 68.61 69.99 66.50 66.74 751,369 -1.66(-2.43%)
Nov 18, 2021 71.11 68.59 68.20 68.40 805,734 -3.04(-4.26%)
Nov 17, 2021 73.89 74.08 71.00 71.44 489,802 -2.29(-3.11%)
Nov 16, 2021 71.27 73.94 71.00 73.73 795,734 +2.46(+3.45%)
Nov 15, 2021 72.00 72.28 71.08 71.27 583,439 -0.57(-0.79%)
Nov 12, 2021 72.61 73.22 71.60 71.84 758,059 -0.48(-0.66%)
Nov 11, 2021 74.36 75.31 71.76 72.32 822,992 -1.50(-2.03%)
Nov 10, 2021 79.37 73.52 73.82 940,767 -6.34(-7.91%)
Nov 09, 2021 78.48 81.30 78.17 80.16 654,666 +1.74(+2.22%)
Nov 08, 2021 79.57 80.00 78.00 78.42 662,759 -1.15(-1.45%)
Nov 05, 2021 80.52 81.00 79.15 79.57 896,049 -0.94(-1.17%)
Nov 04, 2021 78.18 81.20 78.06 80.51 1,302,534 +2.75(+3.54%)
Nov 03, 2021 74.80 78.19 71.10 77.76 1,872,765 +4.02(+5.45%)
Nov 02, 2021 75.26 75.28 72.60 73.74 1,182,430 -1.82(-2.41%)
Nov 01, 2021 73.19 75.64 74.71 75.56 860,158 +2.37(+3.24%)
Oct 29, 2021 71.59 73.30 71.27 73.19 825,043 +3.42(+4.90%)
Oct 28, 2021 69.40 71.32 69.20 69.77 565,039 +0.07(+0.10%)
Oct 27, 2021 71.78 72.50 69.57 69.70 492,915 -2.21(-3.07%)
Oct 26, 2021 74.46 71.66 71.91 409,056 -1.80(-2.44%)
Oct 25, 2021 72.91 74.44 72.42 73.71 411,216 +0.94(+1.29%)
Oct 22, 2021 74.25 75.25 72.71 72.77 452,561 -2.03(-2.71%)
Oct 21, 2021 75.70 76.85 74.72 74.80 553,108 -0.91(-1.20%)
Oct 20, 2021 75.08 75.77 73.91 75.71 440,963 +0.10(+0.13%)
Oct 19, 2021 75.63 76.20 75.02 75.61 539,752 +0.09(+0.12%)
Oct 18, 2021 75.54 76.53 75.30 75.52 300,568 +0.00(+0.00%)
Oct 15, 2021 77.00 77.25 75.40 75.52 542,479 -1.28(-1.67%)
Oct 14, 2021 75.20 77.28 74.99 76.80 752,480 +2.00(+2.67%)
Oct 13, 2021 73.80 75.20 73.50 74.80 1,049,525 +1.33(+1.81%)
Oct 12, 2021 72.04 73.60 71.98 73.47 381,218 +1.78(+2.48%)
Oct 11, 2021 72.00 72.79 72.00 71.69 246,051 -0.65(-0.90%)
Oct 08, 2021 73.70 73.85 72.21 72.34 292,875 -0.96(-1.31%)
Oct 07, 2021 73.27 74.27 72.81 73.30 583,272 +0.64(+0.88%)
Oct 06, 2021 69.99 72.94 69.76 72.66 727,943 +2.26(+3.21%)
Oct 05, 2021 68.14 70.61 68.10 70.40 746,191 +2.11(+3.09%)
Oct 04, 2021 73.52 73.52 68.24 68.29 1,224,318 -5.73(-7.74%)
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.