New Zealand markets close in 1 hour 39 minutes

Alteryx, Inc. (AYX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.03+0.03 (+0.06%)
At close: 04:00PM EST
48.08 +0.05 (+0.10%)
After hours: 06:57PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202448.0248.1048.0048.0348.031,152,903
26 Feb 202448.0248.0647.9648.0048.001,081,600
23 Feb 202448.0548.1047.9748.0048.001,089,400
22 Feb 202448.0348.0948.0148.0648.061,047,300
21 Feb 202447.8848.0647.8848.0248.021,426,400
20 Feb 202447.8548.1047.8448.0048.002,215,800
16 Feb 202447.8547.9047.8447.8647.861,522,000
15 Feb 202447.8347.9447.8347.9047.901,929,700
14 Feb 202447.8347.8747.7647.8247.821,306,900
13 Feb 202447.7547.8547.7247.7647.761,099,900
12 Feb 202447.7247.8747.7247.8247.821,661,300
09 Feb 202447.6747.8047.6747.7347.731,753,500
08 Feb 202447.5947.7347.5847.6647.661,126,600
07 Feb 202447.6747.7247.6047.6347.632,264,400
06 Feb 202447.5547.6647.5347.6647.661,547,800
05 Feb 202447.5547.6347.5147.5247.521,120,600
02 Feb 202447.4747.6847.4747.6047.601,008,900
01 Feb 202447.4647.5447.4547.5047.502,428,000
31 Jan 202447.4547.5547.4047.4647.466,948,800
30 Jan 202447.4047.4347.3647.4247.42817,700
29 Jan 202447.4047.4747.3647.4447.44839,100
26 Jan 202447.3547.4447.3247.3747.371,037,500
25 Jan 202447.4647.4847.3547.3947.391,121,900
24 Jan 202447.4847.4847.4047.4347.431,152,600
23 Jan 202447.4747.5047.3947.4347.431,249,800
22 Jan 202447.4747.5547.4047.4447.441,582,200
19 Jan 202447.4447.5247.3647.5147.51757,800
18 Jan 202447.4947.4947.3347.4147.41778,000
17 Jan 202447.2647.3947.2647.3647.361,580,100
16 Jan 202447.2647.4247.2547.3547.35960,800
12 Jan 202447.2247.4847.2247.4347.432,911,000
11 Jan 202447.2047.3047.1847.2647.263,286,500
10 Jan 202447.2147.2647.1247.2247.222,701,700
09 Jan 202447.1347.2747.1147.1147.111,787,800
08 Jan 202447.2047.2747.1047.1347.131,892,000
05 Jan 202447.0547.1947.0147.1247.123,063,600
04 Jan 202447.0347.0946.9747.0347.034,854,700
03 Jan 202446.9547.0746.9546.9946.995,475,000
02 Jan 202447.1147.1746.8747.0547.057,855,600
29 Dec 202347.1547.2447.1347.1647.161,371,100
28 Dec 202347.1547.2547.1447.1747.171,733,200
27 Dec 202347.2547.2847.1447.1847.181,124,100
26 Dec 202347.1247.2447.1047.2147.211,578,400
22 Dec 202347.2047.2847.1147.1747.172,406,700
21 Dec 202347.2547.3947.1847.2447.241,914,100
20 Dec 202347.1047.4547.1047.2747.273,998,200
19 Dec 202347.1547.3447.0447.2647.266,157,000
18 Dec 202347.1147.4046.9047.2747.2717,497,100
15 Dec 202348.9649.2447.8848.0448.044,092,600
14 Dec 202346.2150.0546.1847.8247.828,461,000
13 Dec 202345.0346.2644.7045.9845.981,549,600
12 Dec 202344.1545.5044.1544.9144.911,656,300
11 Dec 202342.9644.7142.9644.5044.501,786,100
08 Dec 202341.4343.5841.3343.4243.422,618,400
07 Dec 202341.6442.0440.9041.8541.85733,600
06 Dec 202341.9442.1841.3941.7141.71893,400
05 Dec 202341.8442.4941.3341.9441.941,058,200
04 Dec 202341.4742.6541.0542.2642.261,031,500
01 Dec 202340.2342.1539.9441.8841.881,588,500
30 Nov 202340.2540.5538.8840.0540.052,246,300
29 Nov 202340.0040.7639.4739.8139.811,245,800
28 Nov 202337.0839.6737.0039.4039.401,406,200
27 Nov 202337.7338.2837.4537.4737.47567,100
24 Nov 202337.9038.3437.5638.0038.00248,700
22 Nov 202337.9338.3037.4037.9037.90734,100
21 Nov 202338.8239.1937.6037.7337.73959,900
20 Nov 202338.9040.1438.7439.2739.271,548,500
17 Nov 202338.5638.6137.7038.6138.611,190,800
16 Nov 202337.4038.9437.2038.6838.681,407,600
15 Nov 202337.5938.9537.4437.5837.581,534,500
14 Nov 202338.2338.4937.5237.5937.591,985,900
13 Nov 202336.8737.5536.7237.4837.481,139,300
10 Nov 202336.2537.2335.8637.0437.041,480,600
09 Nov 202336.2937.0835.6636.1836.181,394,900
08 Nov 202336.3737.5036.0036.5236.522,674,800
07 Nov 202336.6537.5334.8136.2736.278,537,600
06 Nov 202331.8531.8529.2230.3430.345,376,600
03 Nov 202330.9532.7730.5232.7432.743,063,900
02 Nov 202331.9332.0029.9930.4930.491,897,300
01 Nov 202332.1032.2230.8231.0631.061,066,800
31 Oct 202331.9232.5531.6332.0132.01878,300
30 Oct 202331.6931.8030.7931.6831.684,055,300
27 Oct 202331.8632.2231.2931.4631.461,229,800
26 Oct 202331.0031.5830.5431.3631.361,153,400
25 Oct 202333.1033.1131.0531.0731.071,540,900
24 Oct 202331.8533.4131.8533.2733.273,500,000
23 Oct 202333.8233.8531.7031.7231.723,815,800
20 Oct 202335.0135.5734.3634.9434.941,959,100
19 Oct 202335.9436.4035.4635.5735.571,587,500
18 Oct 202336.7436.9535.6935.7135.711,296,700
17 Oct 202335.8637.0935.7336.7536.751,183,500
16 Oct 202335.2836.8935.2836.3736.371,578,200
13 Oct 202335.1735.2834.5135.2135.211,303,400
12 Oct 202335.8936.3434.7535.2635.261,628,800
11 Oct 202337.0637.1135.9836.3736.371,348,600
10 Oct 202336.9537.4336.4636.8636.861,872,600
09 Oct 202336.6937.5036.5337.0037.001,178,900
06 Oct 202337.0238.1036.8137.2837.281,402,400
05 Oct 202336.2437.5035.9137.4837.481,172,300
04 Oct 202336.2836.5435.4036.3136.311,298,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...