New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202356.8357.0956.1256.5956.59839,300
24 Mar 202356.5757.4155.5856.3956.391,018,700
23 Mar 202357.5658.2056.5056.8556.85934,500
22 Mar 202358.0058.4056.4956.5256.521,081,100
21 Mar 202357.1458.2956.9758.1358.13867,000
20 Mar 202356.9957.3455.6756.4356.43879,400
17 Mar 202356.8357.6456.0857.2357.231,055,600
16 Mar 202356.8758.0756.0457.3557.351,301,600
15 Mar 202356.3056.7455.2956.7156.711,280,300
14 Mar 202357.8658.4556.1357.0657.061,646,900
13 Mar 202357.1558.2056.4157.1457.141,712,500
10 Mar 202360.3360.4557.1057.7857.782,139,400
09 Mar 202365.0165.8260.8960.9260.921,911,300
08 Mar 202365.7666.0064.8465.3065.301,038,400
07 Mar 202367.0767.8565.6965.7665.761,046,400
06 Mar 202368.7570.3167.1067.2267.221,480,800
03 Mar 202365.3568.4865.3567.8967.891,615,800
02 Mar 202364.3265.4163.3265.3065.30938,300
01 Mar 202365.2265.8964.5065.3465.34626,800
28 Feb 202365.5466.3665.2065.3165.31890,500
27 Feb 202366.5667.3065.5865.7665.761,033,900
24 Feb 202365.5666.8665.0566.2066.20604,200
23 Feb 202367.9368.2266.3267.0867.08730,200
22 Feb 202366.6167.4966.1266.9966.99842,400
21 Feb 202365.6467.0765.0165.7865.78901,600
17 Feb 202367.1267.2565.1667.0167.01889,100
16 Feb 202368.0068.7867.4367.5167.511,550,000
15 Feb 202368.7669.7567.8569.5269.52976,400
14 Feb 202367.9370.6367.2069.0069.001,645,100
13 Feb 202364.1569.0463.9068.2568.253,125,600
10 Feb 202367.4268.9562.7662.9262.926,440,000
09 Feb 202361.6462.6759.6360.0960.093,138,800
08 Feb 202360.3361.7259.7660.4360.431,267,000
07 Feb 202356.0860.1155.2359.8959.891,578,800
06 Feb 202355.9557.2855.6956.0856.081,149,300
03 Feb 202356.7458.1955.7756.7256.721,483,900
02 Feb 202359.0160.1258.1759.0459.041,316,400
01 Feb 202355.5057.3054.7557.0457.04887,400
31 Jan 202355.1855.9254.9655.4955.49661,900
30 Jan 202355.2155.4054.3254.9254.92640,300
27 Jan 202354.9356.5854.7756.0256.02904,300
26 Jan 202354.0155.4653.0455.3455.34741,200
25 Jan 202352.5053.3251.4052.9352.93814,400
24 Jan 202353.0654.8653.0053.7153.71512,100
23 Jan 202352.7154.1252.1653.9053.90686,400
20 Jan 202350.6352.7450.2852.6852.68483,500
19 Jan 202350.5051.3150.1350.4450.44778,100
18 Jan 202352.4952.9750.8751.1651.16705,300
17 Jan 202350.4851.7049.6651.4951.49707,700
13 Jan 202349.9250.8949.6450.7550.75966,100
12 Jan 202350.6950.8348.9650.8050.80489,900
11 Jan 202348.6350.9247.9850.3550.351,616,000
10 Jan 202347.9848.4446.6848.1048.10602,500
09 Jan 202347.9149.9747.5348.3448.341,435,900
06 Jan 202348.8248.9146.1747.1947.191,286,600
05 Jan 202350.1750.1748.1548.4648.461,507,300
04 Jan 202350.5150.9749.3750.7350.73643,400
03 Jan 202351.4351.8549.3349.8149.81844,700
30 Dec 202249.7150.7049.1750.6750.67571,800
29 Dec 202248.6650.6948.1150.5350.53514,500
28 Dec 202247.0348.4646.8948.1848.18383,000
27 Dec 202248.5448.6746.8947.2647.26843,200
23 Dec 202248.4449.2448.0849.2049.20500,500
22 Dec 202248.6749.1348.0749.0049.00624,200
21 Dec 202249.5650.2448.5549.3249.32860,500
20 Dec 202248.6150.2648.3549.3849.38743,800
19 Dec 202250.5050.5048.8549.1949.191,221,400
16 Dec 202249.5450.9849.3350.7450.741,339,100
15 Dec 202249.9450.4849.5249.6949.691,254,200
14 Dec 202249.4051.5249.3650.9250.921,111,900
13 Dec 202249.8150.6948.1049.4049.401,972,300
12 Dec 202246.4048.5346.3547.6847.681,051,200
09 Dec 202245.8646.1945.0646.0146.011,549,200
08 Dec 202243.2546.5442.5645.9345.931,657,800
07 Dec 202240.3043.2839.5542.9742.971,592,400
06 Dec 202241.2241.3840.3040.4440.44866,600
05 Dec 202243.5844.1141.1841.4841.48605,100
02 Dec 202245.1345.3644.0744.3144.31548,700
01 Dec 202245.0046.4644.8646.3046.30609,200
30 Nov 202243.1644.8742.2444.8544.85926,100
29 Nov 202243.7043.8842.9843.2743.27467,200
28 Nov 202243.4044.3842.9843.4643.46947,700
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 202247.6948.6946.5447.1347.131,320,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...