New Zealand markets close in 5 hours 37 minutes

Alteryx, Inc. (AYX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
54.52+1.43 (+2.69%)
At close: 04:00PM EST
54.57 +0.05 (+0.09%)
After hours: 05:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202251.3154.5949.6754.5254.521,114,240
21 Jan 202255.2355.9153.0553.0953.091,015,000
20 Jan 202257.7959.3655.4955.7255.72443,900
19 Jan 202257.3359.4256.5956.6956.69552,600
18 Jan 202257.0358.4056.1656.7456.74664,400
14 Jan 202257.7959.0756.9958.3458.34521,200
13 Jan 202260.2360.2357.1357.9957.99538,900
12 Jan 202260.6161.4959.0159.5559.55506,400
11 Jan 202257.3060.4456.7160.0860.08707,600
10 Jan 202257.2057.6954.8857.6557.65844,500
07 Jan 202258.6260.8757.7758.1658.161,027,000
06 Jan 202256.0658.6955.5257.8957.891,248,100
05 Jan 202259.0059.9056.4256.5956.59799,300
04 Jan 202262.4162.4458.5160.0960.09802,700
03 Jan 202261.5662.8859.7562.4462.44604,800
31 Dec 202161.7562.0360.4060.5060.501,011,100
30 Dec 202161.0163.0760.6562.0362.03880,100
29 Dec 202161.8061.8559.6160.9460.94846,000
28 Dec 202162.9363.3261.7261.8161.81814,100
27 Dec 202162.9663.7962.8263.4763.47828,600
23 Dec 202163.8463.8862.8763.3663.36698,800
22 Dec 202161.7964.5861.7463.8463.84958,800
21 Dec 202160.6162.3060.3362.0062.00826,300
20 Dec 202160.9061.2359.6960.3860.38625,500
17 Dec 202160.0062.0558.7561.9761.971,011,300
16 Dec 202162.7062.7759.6160.4160.41648,300
15 Dec 202162.1563.0160.6262.6762.67621,800
14 Dec 202162.0063.6360.7662.3962.39500,800
13 Dec 202163.9865.0061.5563.3463.34655,100
10 Dec 202166.0667.2663.8364.1364.13403,400
09 Dec 202166.6867.2165.2765.4865.48483,800
08 Dec 202165.9167.6064.4067.0967.09482,200
07 Dec 202164.3166.5664.2565.6965.69601,300
06 Dec 202161.0063.9759.2662.5362.53718,500
03 Dec 202165.6065.6860.9662.3562.35854,800
02 Dec 202161.5965.4161.5965.0065.00883,700
01 Dec 202167.0067.7762.1862.4162.411,109,500
30 Nov 202165.4966.8964.7466.4766.471,036,100
29 Nov 202165.0665.8763.4565.6565.651,126,800
26 Nov 202163.5064.6262.4664.0964.09569,000
24 Nov 202161.4464.1860.9063.9963.99752,900
23 Nov 202162.0462.4659.7662.0262.021,308,300
22 Nov 202166.5566.9162.1662.7162.711,320,600
19 Nov 202168.6169.9966.5066.7466.74751,200
18 Nov 202171.1171.1968.2068.4068.40805,700
17 Nov 202173.8974.0871.0071.4471.44490,300
16 Nov 202171.2773.9470.9873.7373.73827,100
15 Nov 202172.0072.2871.0871.2771.27583,300
12 Nov 202172.6173.2271.6071.8471.84758,000
11 Nov 202174.3675.3171.7672.3272.32823,000
10 Nov 202179.3779.5573.5273.8273.82940,800
09 Nov 202178.4881.3078.1780.1680.16654,700
08 Nov 202179.5780.0078.0078.4278.42663,100
05 Nov 202180.5281.0079.1579.5779.57895,200
04 Nov 202178.1881.2078.0680.5180.511,302,400
03 Nov 202174.8078.1971.1077.7677.761,872,800
02 Nov 202175.2675.2872.6073.7473.741,186,200
01 Nov 202173.1975.6473.0475.5675.56859,900
29 Oct 202171.5973.3071.2773.1973.19825,000
28 Oct 202169.4071.3269.2069.7769.77565,300
27 Oct 202171.7872.5069.5769.7069.70492,200
26 Oct 202174.4674.7571.6671.9171.91409,000
25 Oct 202172.9174.4472.4273.7173.71411,200
22 Oct 202174.2575.2572.7172.7772.77452,600
21 Oct 202175.7076.8574.7274.8074.80553,100
20 Oct 202175.0875.7873.9175.7175.71441,000
19 Oct 202175.6376.2075.0275.6175.61539,600
18 Oct 202175.5476.5375.3075.5275.52300,400
15 Oct 202177.0077.2575.3975.5275.52542,400
14 Oct 202175.2077.2874.9976.8076.80752,400
13 Oct 202173.8075.2073.5074.8074.801,049,500
12 Oct 202172.0473.6071.9873.4773.47381,200
11 Oct 202172.0072.7971.4671.6971.69246,000
08 Oct 202173.7073.8572.2172.3472.34292,900
07 Oct 202173.2774.2772.8173.3073.30583,300
06 Oct 202169.9972.9469.7672.6672.66728,000
05 Oct 202168.1470.6168.1070.4070.40745,900
04 Oct 202173.5273.5268.2468.2968.291,224,400
01 Oct 202173.6574.6573.2874.0274.02746,400
30 Sep 202171.7473.5371.7473.1073.10719,100
29 Sep 202172.5172.9670.1071.6571.65888,900
28 Sep 202174.4174.4971.3371.8371.83937,400
27 Sep 202175.0075.6774.0075.3975.39769,000
24 Sep 202172.2675.5372.1575.5075.501,152,900
23 Sep 202170.2372.5169.5472.3772.371,118,300
22 Sep 202170.3370.6669.7769.8869.88357,300
21 Sep 202169.9370.7369.4670.0070.00373,000
20 Sep 202170.2571.0368.7369.7569.75777,900
17 Sep 202171.0071.8970.5671.6971.69872,100
16 Sep 202169.9570.9769.4270.9270.92497,300
15 Sep 202170.8571.5469.9570.3570.35504,700
14 Sep 202172.2272.7670.9771.1071.10503,700
13 Sep 202172.1072.3069.3072.1172.111,108,100
10 Sep 202174.4675.3572.3272.3672.361,071,600
09 Sep 202173.9974.8873.9074.2674.26396,100
08 Sep 202174.7474.7473.0974.2974.29523,000
07 Sep 202175.6576.1774.2174.6774.67572,800
03 Sep 202175.1676.1174.7976.0076.00386,100
02 Sep 202174.5075.7374.5075.0175.01951,400
01 Sep 202174.4975.4174.4874.8474.84707,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...