Alteryx, Inc. (AYX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

56.59

+0.20

(+0.35%)

At close: 04:00PM EDT

56.00

-0.59

(-1.04%)

After hours:

05:01PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	56.83	57.09	56.12	56.59	56.59	839,300
24 Mar 2023	56.57	57.41	55.58	56.39	56.39	1,018,700
23 Mar 2023	57.56	58.20	56.50	56.85	56.85	934,500
22 Mar 2023	58.00	58.40	56.49	56.52	56.52	1,081,100
21 Mar 2023	57.14	58.29	56.97	58.13	58.13	867,000
20 Mar 2023	56.99	57.34	55.67	56.43	56.43	879,400
17 Mar 2023	56.83	57.64	56.08	57.23	57.23	1,055,600
16 Mar 2023	56.87	58.07	56.04	57.35	57.35	1,301,600
15 Mar 2023	56.30	56.74	55.29	56.71	56.71	1,280,300
14 Mar 2023	57.86	58.45	56.13	57.06	57.06	1,646,900
13 Mar 2023	57.15	58.20	56.41	57.14	57.14	1,712,500
10 Mar 2023	60.33	60.45	57.10	57.78	57.78	2,139,400
09 Mar 2023	65.01	65.82	60.89	60.92	60.92	1,911,300
08 Mar 2023	65.76	66.00	64.84	65.30	65.30	1,038,400
07 Mar 2023	67.07	67.85	65.69	65.76	65.76	1,046,400
06 Mar 2023	68.75	70.31	67.10	67.22	67.22	1,480,800
03 Mar 2023	65.35	68.48	65.35	67.89	67.89	1,615,800
02 Mar 2023	64.32	65.41	63.32	65.30	65.30	938,300
01 Mar 2023	65.22	65.89	64.50	65.34	65.34	626,800
28 Feb 2023	65.54	66.36	65.20	65.31	65.31	890,500
27 Feb 2023	66.56	67.30	65.58	65.76	65.76	1,033,900
24 Feb 2023	65.56	66.86	65.05	66.20	66.20	604,200
23 Feb 2023	67.93	68.22	66.32	67.08	67.08	730,200
22 Feb 2023	66.61	67.49	66.12	66.99	66.99	842,400
21 Feb 2023	65.64	67.07	65.01	65.78	65.78	901,600
17 Feb 2023	67.12	67.25	65.16	67.01	67.01	889,100
16 Feb 2023	68.00	68.78	67.43	67.51	67.51	1,550,000
15 Feb 2023	68.76	69.75	67.85	69.52	69.52	976,400
14 Feb 2023	67.93	70.63	67.20	69.00	69.00	1,645,100
13 Feb 2023	64.15	69.04	63.90	68.25	68.25	3,125,600
10 Feb 2023	67.42	68.95	62.76	62.92	62.92	6,440,000
09 Feb 2023	61.64	62.67	59.63	60.09	60.09	3,138,800
08 Feb 2023	60.33	61.72	59.76	60.43	60.43	1,267,000
07 Feb 2023	56.08	60.11	55.23	59.89	59.89	1,578,800
06 Feb 2023	55.95	57.28	55.69	56.08	56.08	1,149,300
03 Feb 2023	56.74	58.19	55.77	56.72	56.72	1,483,900
02 Feb 2023	59.01	60.12	58.17	59.04	59.04	1,316,400
01 Feb 2023	55.50	57.30	54.75	57.04	57.04	887,400
31 Jan 2023	55.18	55.92	54.96	55.49	55.49	661,900
30 Jan 2023	55.21	55.40	54.32	54.92	54.92	640,300
27 Jan 2023	54.93	56.58	54.77	56.02	56.02	904,300
26 Jan 2023	54.01	55.46	53.04	55.34	55.34	741,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,771.27+158.41(+1.36%)

NZD/USD0.6233+0.0033(+0.53%)

ALL ORDS7,214.40+70.60(+0.99%)

OIL72.77-0.04(-0.05%)

GOLD1,958.00+4.20(+0.21%)

Alteryx, Inc. (AYX)

NZX 50
11,771.27
+158.41(+1.36%)

NZD/USD
0.6233
+0.0033(+0.53%)

ALL ORDS
7,214.40
+70.60(+0.99%)

OIL
72.77
-0.04(-0.05%)

GOLD
1,958.00
+4.20(+0.21%)