New Zealand markets closed

Alteryx, Inc. (AYX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.98-0.50 (-1.12%)
At close: 01:00PM EST
44.30 +0.32 (+0.73%)
After hours: 04:59PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202243.8644.2243.3743.9843.98172,500
23 Nov 202243.2844.8443.0944.4844.48552,300
22 Nov 202243.5443.7642.4643.6043.60385,600
21 Nov 202243.6343.6742.7743.4443.44415,500
18 Nov 202245.0445.0443.8444.2044.20682,900
17 Nov 202245.4345.5643.9044.1444.14976,800
16 Nov 202247.6248.3145.9446.5746.571,085,800
15 Nov 202247.6249.2547.4748.5348.531,143,400
14 Nov 202246.9847.1045.5645.9345.93786,700
11 Nov 202247.6948.6946.5447.1347.131,319,700
10 Nov 202245.3747.6445.0147.5047.501,530,100
09 Nov 202242.1142.1140.9041.6241.62535,300
08 Nov 202242.3943.8640.5742.5042.50969,000
07 Nov 202242.5843.2241.0042.1642.16912,100
04 Nov 202247.6247.9041.9242.6942.691,434,100
03 Nov 202247.4948.5846.6346.8946.894,258,700
02 Nov 202249.8450.4447.8548.1548.152,596,400
01 Nov 202250.0150.6548.0748.1048.101,610,700
31 Oct 202248.8549.6048.4148.7348.73631,000
28 Oct 202249.3049.7448.0549.1949.19544,100
27 Oct 202248.4850.3148.4849.5749.57800,000
26 Oct 202247.7050.2446.9448.0648.06646,900
25 Oct 202248.3949.3948.1748.5448.54919,100
24 Oct 202248.5948.6146.6147.6447.64569,600
21 Oct 202247.9048.4546.1748.3448.34718,900
20 Oct 202249.0550.0848.0048.3948.39850,200
19 Oct 202250.7451.5649.0149.2649.26558,000
18 Oct 202250.3751.9550.3451.7251.721,101,900
17 Oct 202247.7149.3147.7148.4848.48632,500
14 Oct 202248.1948.5746.0546.3246.32885,400
13 Oct 202245.8247.6044.3447.0347.03748,900
12 Oct 202248.4948.6145.7747.6347.63810,100
11 Oct 202251.9852.1748.0548.4248.421,191,700
10 Oct 202253.7153.9251.1452.1452.14761,600
07 Oct 202255.6155.6853.1953.9353.93800,700
06 Oct 202257.9158.5156.8756.9456.94645,100
05 Oct 202258.1658.9857.2258.6058.60625,500
04 Oct 202258.5159.2858.1359.2159.211,037,600
03 Oct 202256.5056.9055.6056.4156.41692,400
30 Sept 202256.9358.0955.8255.8455.84687,200
29 Sept 202258.6158.6556.5657.2857.28547,300
28 Sept 202258.5859.7358.0359.4959.49605,900
27 Sept 202259.2759.8458.4058.8458.84502,200
26 Sept 202257.9260.2557.9258.1858.18493,200
23 Sept 202259.8860.7357.5858.3358.33914,200
22 Sept 202263.9864.1260.4660.8260.82585,200
21 Sept 202264.5066.5063.8763.9563.95532,500
20 Sept 202264.8665.1663.7464.3464.34572,500
19 Sept 202264.1965.6564.0365.3265.32503,300
16 Sept 202265.6665.6664.1565.2365.23772,200
15 Sept 202265.8867.8665.2466.8166.81687,000
14 Sept 202266.1866.8564.8266.8266.82776,500
13 Sept 202266.2767.2065.6166.1766.17747,000
12 Sept 202268.3569.4667.8669.3669.36916,300
09 Sept 202265.0068.6765.0068.4468.441,219,800
08 Sept 202261.9564.8561.8264.3664.36683,700
07 Sept 202260.4762.9760.0462.9462.94583,600
06 Sept 202260.7560.9359.7960.3760.37503,000
02 Sept 202261.5062.2760.1660.7460.74349,900
01 Sept 202261.2562.2659.0260.7660.76832,700
31 Aug 202264.0065.4562.2762.3262.32656,500
30 Aug 202265.1165.8762.8163.4363.43657,700
29 Aug 202263.7565.3163.6664.5064.50505,700
26 Aug 202265.9766.0063.5964.8764.87614,700
25 Aug 202265.0066.3364.9366.3166.31555,700
24 Aug 202261.4364.1661.2464.1664.16698,000
23 Aug 202261.7062.6960.8260.8260.82435,500
22 Aug 202261.0661.6860.1461.6361.63582,500
19 Aug 202263.4663.4661.7762.4562.45736,800
18 Aug 202266.9766.9764.9164.9564.95792,600
17 Aug 202267.4468.2565.8866.6566.65687,200
16 Aug 202267.7168.5365.9668.4868.48873,200
15 Aug 202268.1769.2967.3968.5768.57690,400
12 Aug 202267.2868.8466.4868.6568.65737,400
11 Aug 202268.6568.6566.2666.5866.58997,300
10 Aug 202265.6768.6465.6767.8467.841,827,300
09 Aug 202262.4563.3961.6863.1863.181,117,400
08 Aug 202263.0864.5362.4762.9862.98911,600
05 Aug 202260.5063.4060.2562.5362.53985,100
04 Aug 202261.9563.4260.7461.6061.601,282,600
03 Aug 202257.7562.5057.1060.2060.203,359,900
02 Aug 202248.0051.3647.6850.5750.571,512,900
01 Aug 202247.8249.6147.0348.5248.52627,300
29 Jul 202248.3548.5846.7148.4348.43794,600
28 Jul 202247.6948.6046.0048.5648.561,073,300
27 Jul 202247.2748.4246.8947.9047.90571,400
26 Jul 202247.7947.7945.8646.1446.14594,400
25 Jul 202249.2149.2147.0848.0248.02678,600
22 Jul 202252.3153.0049.4549.6049.60602,600
21 Jul 202249.5152.4849.4452.3252.32728,800
20 Jul 202248.1750.7748.1749.8749.871,002,200
19 Jul 202247.9648.2246.5548.0348.03389,500
18 Jul 202248.6749.2746.9847.1247.12421,900
15 Jul 202248.3448.7947.4648.1948.19336,900
14 Jul 202247.8947.8946.3347.3947.39498,200
13 Jul 202247.2749.0346.5448.5048.50389,800
12 Jul 202250.8151.7348.2148.5048.50484,200
11 Jul 202251.5652.0450.0950.6550.65393,800
08 Jul 202251.8053.7451.3852.4752.47444,700
07 Jul 202250.7553.1250.3852.8852.88444,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...