Alteryx, Inc. (AYX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

56.24

+0.90

(+1.63%)

As of 10:28AM EST. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	54.93	56.56	54.77	56.24	56.24	130,186
26 Jan 2023	54.01	55.46	53.04	55.34	55.34	739,700
25 Jan 2023	52.50	53.32	51.40	52.93	52.93	814,400
24 Jan 2023	53.06	54.86	53.00	53.71	53.71	512,100
23 Jan 2023	52.71	54.12	52.16	53.90	53.90	686,400
20 Jan 2023	50.63	52.74	50.28	52.68	52.68	483,500
19 Jan 2023	50.50	51.31	50.13	50.44	50.44	778,100
18 Jan 2023	52.49	52.97	50.87	51.16	51.16	705,300
17 Jan 2023	50.48	51.70	49.66	51.49	51.49	707,700
13 Jan 2023	49.92	50.89	49.64	50.75	50.75	966,100
12 Jan 2023	50.69	50.83	48.96	50.80	50.80	489,900
11 Jan 2023	48.63	50.92	47.98	50.35	50.35	1,616,000
10 Jan 2023	47.98	48.44	46.68	48.10	48.10	602,500
09 Jan 2023	47.91	49.97	47.53	48.34	48.34	1,435,900
06 Jan 2023	48.82	48.91	46.17	47.19	47.19	1,286,600
05 Jan 2023	50.17	50.17	48.15	48.46	48.46	1,507,300
04 Jan 2023	50.51	50.97	49.37	50.73	50.73	643,400
03 Jan 2023	51.43	51.85	49.33	49.81	49.81	844,700
30 Dec 2022	49.71	50.70	49.17	50.67	50.67	571,800
29 Dec 2022	48.66	50.69	48.11	50.53	50.53	514,500
28 Dec 2022	47.03	48.46	46.89	48.18	48.18	383,000
27 Dec 2022	48.54	48.67	46.89	47.26	47.26	843,200
23 Dec 2022	48.44	49.24	48.08	49.20	49.20	500,500
22 Dec 2022	48.67	49.13	48.07	49.00	49.00	624,200
21 Dec 2022	49.56	50.24	48.55	49.32	49.32	860,500
20 Dec 2022	48.61	50.26	48.35	49.38	49.38	743,800
19 Dec 2022	50.50	50.50	48.85	49.19	49.19	1,221,400
16 Dec 2022	49.54	50.98	49.33	50.74	50.74	1,339,100
15 Dec 2022	49.94	50.48	49.52	49.69	49.69	1,254,200
14 Dec 2022	49.40	51.52	49.36	50.92	50.92	1,111,900
13 Dec 2022	49.81	50.69	48.10	49.40	49.40	1,972,300
12 Dec 2022	46.40	48.53	46.35	47.68	47.68	1,051,200
09 Dec 2022	45.86	46.19	45.06	46.01	46.01	1,549,200
08 Dec 2022	43.25	46.54	42.56	45.93	45.93	1,657,800
07 Dec 2022	40.30	43.28	39.55	42.97	42.97	1,592,400
06 Dec 2022	41.22	41.38	40.30	40.44	40.44	866,600
05 Dec 2022	43.58	44.11	41.18	41.48	41.48	605,100
02 Dec 2022	45.13	45.36	44.07	44.31	44.31	548,700
01 Dec 2022	45.00	46.46	44.86	46.30	46.30	609,200
30 Nov 2022	43.16	44.87	42.24	44.85	44.85	926,100
29 Nov 2022	43.70	43.88	42.98	43.27	43.27	467,200
28 Nov 2022	43.40	44.38	42.98	43.46	43.46	947,700
25 Nov 2022	43.86	44.22	43.37	43.98	43.98	172,500
23 Nov 2022	43.28	44.84	43.09	44.48	44.48	552,300
22 Nov 2022	43.54	43.76	42.46	43.60	43.60	385,600
21 Nov 2022	43.63	43.67	42.77	43.44	43.44	415,500
18 Nov 2022	45.04	45.04	43.84	44.20	44.20	682,900
17 Nov 2022	45.43	45.56	43.90	44.14	44.14	976,800
16 Nov 2022	47.62	48.31	45.94	46.57	46.57	1,085,800
15 Nov 2022	47.62	49.25	47.47	48.53	48.53	1,143,400
14 Nov 2022	46.98	47.10	45.56	45.93	45.93	786,700
11 Nov 2022	47.69	48.69	46.54	47.13	47.13	1,320,400
10 Nov 2022	45.37	47.64	45.01	47.50	47.50	1,530,100
09 Nov 2022	42.11	42.11	40.90	41.62	41.62	535,300
08 Nov 2022	42.39	43.86	40.57	42.50	42.50	969,000
07 Nov 2022	42.58	43.22	41.00	42.16	42.16	912,100
04 Nov 2022	47.62	47.90	41.92	42.69	42.69	1,434,100
03 Nov 2022	47.49	48.58	46.63	46.89	46.89	4,258,700
02 Nov 2022	49.84	50.44	47.85	48.15	48.15	2,596,400
01 Nov 2022	50.01	50.65	48.07	48.10	48.10	1,610,700
31 Oct 2022	48.85	49.60	48.41	48.73	48.73	631,000
28 Oct 2022	49.30	49.74	48.05	49.19	49.19	544,100
27 Oct 2022	48.48	50.31	48.48	49.57	49.57	800,000
26 Oct 2022	47.70	50.24	46.94	48.06	48.06	646,900
25 Oct 2022	48.39	49.39	48.17	48.54	48.54	919,100
24 Oct 2022	48.59	48.61	46.61	47.64	47.64	569,600
21 Oct 2022	47.90	48.45	46.17	48.34	48.34	718,900
20 Oct 2022	49.05	50.08	48.00	48.39	48.39	850,200
19 Oct 2022	50.74	51.56	49.01	49.26	49.26	558,000
18 Oct 2022	50.37	51.95	50.34	51.72	51.72	1,101,900
17 Oct 2022	47.71	49.31	47.71	48.48	48.48	632,500
14 Oct 2022	48.19	48.57	46.05	46.32	46.32	885,400
13 Oct 2022	45.82	47.60	44.34	47.03	47.03	748,900
12 Oct 2022	48.49	48.61	45.77	47.63	47.63	810,100
11 Oct 2022	51.98	52.17	48.05	48.42	48.42	1,191,700
10 Oct 2022	53.71	53.92	51.14	52.14	52.14	761,600
07 Oct 2022	55.61	55.68	53.19	53.93	53.93	800,700
06 Oct 2022	57.91	58.51	56.87	56.94	56.94	645,100
05 Oct 2022	58.16	58.98	57.22	58.60	58.60	625,500
04 Oct 2022	58.51	59.28	58.13	59.21	59.21	1,037,600
03 Oct 2022	56.50	56.90	55.60	56.41	56.41	692,400
30 Sept 2022	56.93	58.09	55.82	55.84	55.84	687,200
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	772,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.59(+0.10%)

NZD/USD0.6486-0.0006(-0.10%)

NZD/EUR0.5962+0.0007(+0.12%)

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

OIL82.02+1.01(+1.25%)

Alteryx, Inc. (AYX)

NZX 50
12,036.05
+12.59(+0.10%)

NZD/USD
0.6486
-0.0006(-0.10%)

NZD/EUR
0.5962
+0.0007(+0.12%)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

OIL
82.02
+1.01(+1.25%)