New Zealand markets close in 18 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202335.7337.3535.7337.1037.103,603,100
27 Sept 202336.5237.1035.6536.0336.031,607,700
26 Sept 202336.6437.2736.2336.2936.29932,500
25 Sept 202336.2636.9436.1836.8236.821,597,100
22 Sept 202337.3637.3736.1236.6436.641,750,000
21 Sept 202335.9637.0835.4436.7336.731,820,600
20 Sept 202336.3636.3735.7335.9735.972,209,300
19 Sept 202336.2736.5735.7035.9635.961,316,900
18 Sept 202336.3037.1835.3536.5236.523,513,900
15 Sept 202335.0435.6034.6234.8534.852,288,800
14 Sept 202335.1035.6834.8835.6135.611,230,300
13 Sept 202335.3735.7134.8135.0435.041,573,800
12 Sept 202335.8536.7735.3635.4435.442,114,800
11 Sept 202335.1136.4134.9936.1436.142,878,500
08 Sept 202334.6335.6334.3235.3435.342,689,000
07 Sept 202334.2635.7534.2234.3934.394,822,100
06 Sept 202330.3035.9230.2434.5834.5813,267,400
05 Sept 202329.3030.5229.0930.3930.391,210,700
01 Sept 202329.8430.3929.7129.7329.731,428,600
31 Aug 202329.7730.2529.3329.5229.521,528,900
30 Aug 202329.2929.7029.0529.4529.451,118,000
29 Aug 202328.6029.8128.5529.2129.211,162,200
28 Aug 202328.9329.1828.4728.7928.79879,600
25 Aug 202328.4729.0728.2928.8428.84982,800
24 Aug 202329.4229.6828.2228.5028.502,648,800
23 Aug 202328.3329.7828.1529.1929.191,661,600
22 Aug 202328.6529.0528.1528.4028.401,304,300
21 Aug 202328.3628.6128.0228.1628.161,926,300
18 Aug 202328.0228.7027.9228.3728.371,372,700
17 Aug 202329.3129.3128.2628.4728.472,889,800
16 Aug 202329.7930.5829.3029.3129.316,369,200
15 Aug 202330.2630.6029.7830.0330.031,905,600
14 Aug 202328.5130.9128.4830.6030.602,564,400
11 Aug 202328.6929.2928.6228.9028.901,874,500
10 Aug 202329.5229.9728.5028.9328.932,633,800
09 Aug 202331.2931.4229.2229.4629.463,925,800
08 Aug 202330.2631.4028.9030.8730.8714,968,300
07 Aug 202337.7538.0636.2737.6237.624,616,400
04 Aug 202338.2638.6337.3638.3438.341,932,100
03 Aug 202338.0238.7337.6337.7637.761,113,800
02 Aug 202340.2640.5137.9938.1938.191,459,600
01 Aug 202340.7541.1939.8341.1241.121,199,200
31 Jul 202340.0041.7139.8641.4641.461,487,800
28 Jul 202338.5039.2538.2638.8738.871,070,000
27 Jul 202340.7540.8737.9038.2038.201,443,600
26 Jul 202339.9440.4439.4040.1640.16909,900
25 Jul 202340.0340.7839.6439.9639.961,054,800
24 Jul 202340.0540.3038.3739.7239.721,389,700
21 Jul 202339.6740.2838.5739.9739.971,691,900
20 Jul 202340.8341.2839.0739.2439.241,269,100
19 Jul 202341.9942.7741.1341.4041.401,271,900
18 Jul 202341.1941.9439.7741.4841.481,336,200
17 Jul 202340.4441.8040.4441.2241.221,246,400
14 Jul 202342.4742.7440.2240.3640.363,113,600
13 Jul 202343.7644.7041.8542.3542.352,403,500
12 Jul 202346.3046.3342.2843.2943.292,523,800
11 Jul 202344.2745.2143.6145.1845.18668,000
10 Jul 202343.3644.4443.0243.9443.94765,500
07 Jul 202342.9544.2042.9543.6743.67648,500
06 Jul 202343.1643.3242.2842.9142.911,458,800
05 Jul 202345.0945.2144.1144.1944.191,197,200
03 Jul 202345.4045.9944.9045.2545.25527,500
30 Jun 202345.0046.0444.9345.4045.401,129,600
29 Jun 202344.3445.3343.6444.6844.681,251,700
28 Jun 202343.5344.8143.3843.4843.48849,700
27 Jun 202342.9543.9242.1943.6743.671,263,700
26 Jun 202342.1443.2241.7142.1842.181,091,500
23 Jun 202343.4343.8142.7642.8542.851,213,300
22 Jun 202343.3844.2442.9244.1844.18863,800
21 Jun 202345.1945.4142.7543.7643.761,884,800
20 Jun 202345.0945.9844.3245.3545.351,422,700
16 Jun 202345.8746.0145.0545.4645.461,846,200
15 Jun 202343.9246.0143.9145.7845.781,569,900
14 Jun 202343.5745.3143.4144.6744.672,032,200
13 Jun 202342.5944.4442.4043.9743.973,257,600
12 Jun 202340.2042.0640.2041.9041.901,751,500
09 Jun 202339.8142.2339.6239.9739.971,866,100
08 Jun 202337.8039.6337.6739.5339.531,915,300
07 Jun 202340.4440.8337.5437.9137.912,995,500
06 Jun 202341.5041.9540.0740.3240.321,762,000
05 Jun 202341.6942.6041.3541.6341.631,577,100
02 Jun 202343.4244.1442.1342.3542.351,996,900
01 Jun 202341.4944.6240.8643.0543.055,760,800
31 May 202336.6738.9536.6738.9438.942,471,400
30 May 202336.8637.9736.6536.9536.951,825,500
26 May 202337.1037.5135.8135.8335.832,779,900
25 May 202340.2840.4637.2337.2437.242,054,800
24 May 202339.1140.3138.9539.7939.791,781,000
23 May 202339.1339.9538.4438.6038.601,250,800
22 May 202338.3539.6138.1939.4239.421,253,800
19 May 202338.9039.3238.1338.5038.501,511,100
18 May 202338.1939.2437.9739.0839.081,381,000
17 May 202336.3338.2136.2638.0538.051,504,800
16 May 202336.3036.7235.8536.2636.261,126,400
15 May 202335.7436.8135.5036.7636.761,954,800
12 May 202336.7036.9835.3135.8035.801,289,500
11 May 202336.7037.3336.3936.8236.821,365,400
10 May 202336.3337.2736.1236.9836.981,414,200
09 May 202335.9036.4935.6535.6535.65874,300
08 May 202336.2436.6835.6736.3136.311,194,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...