Alteryx, Inc. (AYX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

57.06

-0.22

(-0.38%)

As of 12:36PM EDT. Market open.

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	56.93	58.09	56.78	57.06	57.06	263,777
29 Sept 2022	58.61	58.65	56.56	57.28	57.28	547,300
28 Sept 2022	58.58	59.73	58.03	59.49	59.49	605,900
27 Sept 2022	59.27	59.84	58.40	58.84	58.84	502,200
26 Sept 2022	57.92	60.25	57.92	58.18	58.18	493,200
23 Sept 2022	59.88	60.73	57.58	58.33	58.33	914,200
22 Sept 2022	63.98	64.12	60.46	60.82	60.82	585,200
21 Sept 2022	64.50	66.50	63.87	63.95	63.95	532,500
20 Sept 2022	64.86	65.16	63.74	64.34	64.34	572,500
19 Sept 2022	64.19	65.65	64.03	65.32	65.32	503,300
16 Sept 2022	65.66	65.66	64.15	65.23	65.23	769,100
15 Sept 2022	65.88	67.86	65.24	66.81	66.81	687,000
14 Sept 2022	66.18	66.85	64.82	66.82	66.82	776,500
13 Sept 2022	66.27	67.20	65.61	66.17	66.17	747,000
12 Sept 2022	68.35	69.46	67.86	69.36	69.36	916,300
09 Sept 2022	65.00	68.67	65.00	68.44	68.44	1,219,800
08 Sept 2022	61.95	64.85	61.82	64.36	64.36	683,700
07 Sept 2022	60.47	62.97	60.04	62.94	62.94	583,600
06 Sept 2022	60.75	60.93	59.79	60.37	60.37	503,000
02 Sept 2022	61.50	62.27	60.16	60.74	60.74	349,900
01 Sept 2022	61.25	62.26	59.02	60.76	60.76	832,700
31 Aug 2022	64.00	65.45	62.27	62.32	62.32	656,500
30 Aug 2022	65.11	65.87	62.81	63.43	63.43	657,700
29 Aug 2022	63.75	65.31	63.66	64.50	64.50	505,700
26 Aug 2022	65.97	66.00	63.59	64.87	64.87	614,700
25 Aug 2022	65.00	66.33	64.93	66.31	66.31	555,700
24 Aug 2022	61.43	64.16	61.24	64.16	64.16	698,000
23 Aug 2022	61.70	62.69	60.82	60.82	60.82	435,500
22 Aug 2022	61.06	61.68	60.14	61.63	61.63	582,500
19 Aug 2022	63.46	63.46	61.77	62.45	62.45	736,800
18 Aug 2022	66.97	66.97	64.91	64.95	64.95	792,600
17 Aug 2022	67.44	68.25	65.88	66.65	66.65	687,200
16 Aug 2022	67.71	68.53	65.96	68.48	68.48	873,200
15 Aug 2022	68.17	69.29	67.39	68.57	68.57	690,400
12 Aug 2022	67.28	68.84	66.48	68.65	68.65	737,400
11 Aug 2022	68.65	68.65	66.26	66.58	66.58	997,300
10 Aug 2022	65.67	68.64	65.67	67.84	67.84	1,827,300
09 Aug 2022	62.45	63.39	61.68	63.18	63.18	1,117,400
08 Aug 2022	63.08	64.53	62.47	62.98	62.98	911,600
05 Aug 2022	60.50	63.40	60.25	62.53	62.53	985,100
04 Aug 2022	61.95	63.42	60.74	61.60	61.60	1,282,600
03 Aug 2022	57.75	62.50	57.10	60.20	60.20	3,359,900
02 Aug 2022	48.00	51.36	47.68	50.57	50.57	1,512,900
01 Aug 2022	47.82	49.61	47.03	48.52	48.52	627,300
29 Jul 2022	48.35	48.58	46.71	48.43	48.43	794,600
28 Jul 2022	47.69	48.60	46.00	48.56	48.56	1,073,300
27 Jul 2022	47.27	48.42	46.89	47.90	47.90	571,400
26 Jul 2022	47.79	47.79	45.86	46.14	46.14	594,400
25 Jul 2022	49.21	49.21	47.08	48.02	48.02	678,600
22 Jul 2022	52.31	53.00	49.45	49.60	49.60	602,600
21 Jul 2022	49.51	52.48	49.44	52.32	52.32	728,800
20 Jul 2022	48.17	50.77	48.17	49.87	49.87	1,002,200
19 Jul 2022	47.96	48.22	46.55	48.03	48.03	389,500
18 Jul 2022	48.67	49.27	46.98	47.12	47.12	421,900
15 Jul 2022	48.34	48.79	47.46	48.19	48.19	336,900
14 Jul 2022	47.89	47.89	46.33	47.39	47.39	498,200
13 Jul 2022	47.27	49.03	46.54	48.50	48.50	389,800
12 Jul 2022	50.81	51.73	48.21	48.50	48.50	484,200
11 Jul 2022	51.56	52.04	50.09	50.65	50.65	393,800
08 Jul 2022	51.80	53.74	51.38	52.47	52.47	444,700
07 Jul 2022	50.75	53.12	50.38	52.88	52.88	444,400
06 Jul 2022	51.61	52.42	50.01	50.78	50.78	435,800
05 Jul 2022	49.03	51.68	48.32	51.47	51.47	475,100
01 Jul 2022	48.52	49.72	47.79	49.57	49.57	475,600
30 Jun 2022	50.18	50.18	47.66	48.42	48.42	803,200
29 Jun 2022	50.75	51.60	49.59	50.59	50.59	452,300
28 Jun 2022	52.25	52.41	49.32	50.63	50.63	964,800
27 Jun 2022	55.21	55.38	52.14	52.41	52.41	1,151,700
24 Jun 2022	54.45	56.01	54.39	55.57	55.57	1,072,900
23 Jun 2022	49.49	54.07	49.11	53.63	53.63	1,220,600
22 Jun 2022	47.23	49.67	47.23	48.24	48.24	759,600
21 Jun 2022	47.45	49.68	47.45	48.42	48.42	817,700
17 Jun 2022	44.16	47.69	44.16	46.90	46.90	1,557,200
16 Jun 2022	46.14	46.14	43.45	44.27	44.27	907,300
15 Jun 2022	46.52	48.51	46.21	47.70	47.70	1,036,500
14 Jun 2022	46.70	47.51	45.01	45.50	45.50	852,200
13 Jun 2022	48.87	49.37	46.10	46.36	46.36	1,182,300
10 Jun 2022	52.60	53.56	50.24	50.97	50.97	776,500
09 Jun 2022	56.44	56.63	54.03	54.15	54.15	734,100
08 Jun 2022	57.35	58.12	56.89	57.26	57.26	535,100
07 Jun 2022	56.27	58.83	56.05	57.75	57.75	455,500
06 Jun 2022	58.47	59.00	56.21	57.15	57.15	539,500
03 Jun 2022	57.50	58.95	57.28	57.58	57.58	484,100
02 Jun 2022	55.55	58.99	55.43	58.88	58.88	580,300
01 Jun 2022	56.45	57.50	55.00	55.92	55.92	657,100
31 May 2022	57.71	57.96	54.84	55.65	55.65	671,700
27 May 2022	55.87	57.69	55.48	57.69	57.69	443,300
26 May 2022	52.57	55.43	52.57	55.00	55.00	610,100
25 May 2022	52.52	53.75	52.24	53.69	53.69	559,400
24 May 2022	54.69	54.69	51.94	52.47	52.47	650,400
23 May 2022	56.92	56.92	54.68	55.46	55.46	398,300
20 May 2022	56.57	57.58	53.80	55.66	55.66	630,400
19 May 2022	53.13	56.50	53.13	55.56	55.56	785,800
18 May 2022	55.40	56.23	52.79	53.57	53.57	681,500
17 May 2022	57.00	58.24	54.12	56.20	56.20	587,900
16 May 2022	58.52	59.87	55.71	55.80	55.80	703,300
13 May 2022	55.08	59.05	55.08	58.83	58.83	947,700
12 May 2022	51.85	55.26	51.20	53.85	53.85	1,178,600
11 May 2022	55.50	56.71	51.84	53.23	53.23	1,083,400
10 May 2022	58.84	59.49	53.75	56.24	56.24	1,140,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.71-134.33(-1.20%)

NZD/USD0.5638-0.0093(-1.62%)

NZD/EUR0.5760-0.0072(-1.23%)

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

OIL80.23-1.00(-1.23%)

Alteryx, Inc. (AYX)

NZX 50
11,065.71
-134.33(-1.20%)

NZD/USD
0.5638
-0.0093(-1.62%)

NZD/EUR
0.5760
-0.0072(-1.23%)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
80.23
-1.00(-1.23%)