Alteryx, Inc. (AYX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

37.10

+1.07

(+2.97%)

At close: 04:00PM EDT

37.12

+0.02

(+0.05%)

After hours:

07:59PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	35.73	37.35	35.73	37.10	37.10	3,603,100
27 Sept 2023	36.52	37.10	35.65	36.03	36.03	1,607,700
26 Sept 2023	36.64	37.27	36.23	36.29	36.29	932,500
25 Sept 2023	36.26	36.94	36.18	36.82	36.82	1,597,100
22 Sept 2023	37.36	37.37	36.12	36.64	36.64	1,750,000
21 Sept 2023	35.96	37.08	35.44	36.73	36.73	1,820,600
20 Sept 2023	36.36	36.37	35.73	35.97	35.97	2,209,300
19 Sept 2023	36.27	36.57	35.70	35.96	35.96	1,316,900
18 Sept 2023	36.30	37.18	35.35	36.52	36.52	3,513,900
15 Sept 2023	35.04	35.60	34.62	34.85	34.85	2,288,800
14 Sept 2023	35.10	35.68	34.88	35.61	35.61	1,230,300
13 Sept 2023	35.37	35.71	34.81	35.04	35.04	1,573,800
12 Sept 2023	35.85	36.77	35.36	35.44	35.44	2,114,800
11 Sept 2023	35.11	36.41	34.99	36.14	36.14	2,878,500
08 Sept 2023	34.63	35.63	34.32	35.34	35.34	2,689,000
07 Sept 2023	34.26	35.75	34.22	34.39	34.39	4,822,100
06 Sept 2023	30.30	35.92	30.24	34.58	34.58	13,267,400
05 Sept 2023	29.30	30.52	29.09	30.39	30.39	1,210,700
01 Sept 2023	29.84	30.39	29.71	29.73	29.73	1,428,600
31 Aug 2023	29.77	30.25	29.33	29.52	29.52	1,528,900
30 Aug 2023	29.29	29.70	29.05	29.45	29.45	1,118,000
29 Aug 2023	28.60	29.81	28.55	29.21	29.21	1,162,200
28 Aug 2023	28.93	29.18	28.47	28.79	28.79	879,600
25 Aug 2023	28.47	29.07	28.29	28.84	28.84	982,800
24 Aug 2023	29.42	29.68	28.22	28.50	28.50	2,648,800
23 Aug 2023	28.33	29.78	28.15	29.19	29.19	1,661,600
22 Aug 2023	28.65	29.05	28.15	28.40	28.40	1,304,300
21 Aug 2023	28.36	28.61	28.02	28.16	28.16	1,926,300
18 Aug 2023	28.02	28.70	27.92	28.37	28.37	1,372,700
17 Aug 2023	29.31	29.31	28.26	28.47	28.47	2,889,800
16 Aug 2023	29.79	30.58	29.30	29.31	29.31	6,369,200
15 Aug 2023	30.26	30.60	29.78	30.03	30.03	1,905,600
14 Aug 2023	28.51	30.91	28.48	30.60	30.60	2,564,400
11 Aug 2023	28.69	29.29	28.62	28.90	28.90	1,874,500
10 Aug 2023	29.52	29.97	28.50	28.93	28.93	2,633,800
09 Aug 2023	31.29	31.42	29.22	29.46	29.46	3,925,800
08 Aug 2023	30.26	31.40	28.90	30.87	30.87	14,968,300
07 Aug 2023	37.75	38.06	36.27	37.62	37.62	4,616,400
04 Aug 2023	38.26	38.63	37.36	38.34	38.34	1,932,100
03 Aug 2023	38.02	38.73	37.63	37.76	37.76	1,113,800
02 Aug 2023	40.26	40.51	37.99	38.19	38.19	1,459,600
01 Aug 2023	40.75	41.19	39.83	41.12	41.12	1,199,200
31 Jul 2023	40.00	41.71	39.86	41.46	41.46	1,487,800
28 Jul 2023	38.50	39.25	38.26	38.87	38.87	1,070,000
27 Jul 2023	40.75	40.87	37.90	38.20	38.20	1,443,600
26 Jul 2023	39.94	40.44	39.40	40.16	40.16	909,900
25 Jul 2023	40.03	40.78	39.64	39.96	39.96	1,054,800
24 Jul 2023	40.05	40.30	38.37	39.72	39.72	1,389,700
21 Jul 2023	39.67	40.28	38.57	39.97	39.97	1,691,900
20 Jul 2023	40.83	41.28	39.07	39.24	39.24	1,269,100
19 Jul 2023	41.99	42.77	41.13	41.40	41.40	1,271,900
18 Jul 2023	41.19	41.94	39.77	41.48	41.48	1,336,200
17 Jul 2023	40.44	41.80	40.44	41.22	41.22	1,246,400
14 Jul 2023	42.47	42.74	40.22	40.36	40.36	3,113,600
13 Jul 2023	43.76	44.70	41.85	42.35	42.35	2,403,500
12 Jul 2023	46.30	46.33	42.28	43.29	43.29	2,523,800
11 Jul 2023	44.27	45.21	43.61	45.18	45.18	668,000
10 Jul 2023	43.36	44.44	43.02	43.94	43.94	765,500
07 Jul 2023	42.95	44.20	42.95	43.67	43.67	648,500
06 Jul 2023	43.16	43.32	42.28	42.91	42.91	1,458,800
05 Jul 2023	45.09	45.21	44.11	44.19	44.19	1,197,200
03 Jul 2023	45.40	45.99	44.90	45.25	45.25	527,500
30 Jun 2023	45.00	46.04	44.93	45.40	45.40	1,129,600
29 Jun 2023	44.34	45.33	43.64	44.68	44.68	1,251,700
28 Jun 2023	43.53	44.81	43.38	43.48	43.48	849,700
27 Jun 2023	42.95	43.92	42.19	43.67	43.67	1,263,700
26 Jun 2023	42.14	43.22	41.71	42.18	42.18	1,091,500
23 Jun 2023	43.43	43.81	42.76	42.85	42.85	1,213,300
22 Jun 2023	43.38	44.24	42.92	44.18	44.18	863,800
21 Jun 2023	45.19	45.41	42.75	43.76	43.76	1,884,800
20 Jun 2023	45.09	45.98	44.32	45.35	45.35	1,422,700
16 Jun 2023	45.87	46.01	45.05	45.46	45.46	1,846,200
15 Jun 2023	43.92	46.01	43.91	45.78	45.78	1,569,900
14 Jun 2023	43.57	45.31	43.41	44.67	44.67	2,032,200
13 Jun 2023	42.59	44.44	42.40	43.97	43.97	3,257,600
12 Jun 2023	40.20	42.06	40.20	41.90	41.90	1,751,500
09 Jun 2023	39.81	42.23	39.62	39.97	39.97	1,866,100
08 Jun 2023	37.80	39.63	37.67	39.53	39.53	1,915,300
07 Jun 2023	40.44	40.83	37.54	37.91	37.91	2,995,500
06 Jun 2023	41.50	41.95	40.07	40.32	40.32	1,762,000
05 Jun 2023	41.69	42.60	41.35	41.63	41.63	1,577,100
02 Jun 2023	43.42	44.14	42.13	42.35	42.35	1,996,900
01 Jun 2023	41.49	44.62	40.86	43.05	43.05	5,760,800
31 May 2023	36.67	38.95	36.67	38.94	38.94	2,471,400
30 May 2023	36.86	37.97	36.65	36.95	36.95	1,825,500
26 May 2023	37.10	37.51	35.81	35.83	35.83	2,779,900
25 May 2023	40.28	40.46	37.23	37.24	37.24	2,054,800
24 May 2023	39.11	40.31	38.95	39.79	39.79	1,781,000
23 May 2023	39.13	39.95	38.44	38.60	38.60	1,250,800
22 May 2023	38.35	39.61	38.19	39.42	39.42	1,253,800
19 May 2023	38.90	39.32	38.13	38.50	38.50	1,511,100
18 May 2023	38.19	39.24	37.97	39.08	39.08	1,381,000
17 May 2023	36.33	38.21	36.26	38.05	38.05	1,504,800
16 May 2023	36.30	36.72	35.85	36.26	36.26	1,126,400
15 May 2023	35.74	36.81	35.50	36.76	36.76	1,954,800
12 May 2023	36.70	36.98	35.31	35.80	35.80	1,289,500
11 May 2023	36.70	37.33	36.39	36.82	36.82	1,365,400
10 May 2023	36.33	37.27	36.12	36.98	36.98	1,414,200
09 May 2023	35.90	36.49	35.65	35.65	35.65	874,300
08 May 2023	36.24	36.68	35.67	36.31	36.31	1,194,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,262.90+84.87(+0.76%)

NZD/USD0.6003+0.0039(+0.65%)

NZD/EUR0.5668+0.0028(+0.49%)

ALL ORDS7,255.00+32.50(+0.45%)

ASX 2007,055.70+30.90(+0.44%)

OIL91.86+0.15(+0.16%)

Alteryx, Inc. (AYX)

NZX 50
11,262.90
+84.87(+0.76%)

NZD/USD
0.6003
+0.0039(+0.65%)

NZD/EUR
0.5668
+0.0028(+0.49%)

ALL ORDS
7,255.00
+32.50(+0.45%)

ASX 200
7,055.70
+30.90(+0.44%)

OIL
91.86
+0.15(+0.16%)