UK Markets closed

Alteryx, Inc. (AYX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.65+2.07 (+3.11%)
At close: 04:00PM EDT
68.64 -0.01 (-0.01%)
After hours: 06:42PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202267.2868.8466.4868.6568.65737,368
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 202260.5063.4060.2562.5362.53984,800
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
06 Jul 202251.6152.4250.0150.7850.78435,800
05 Jul 202249.0351.6848.3251.4751.47475,100
01 Jul 202248.5249.7247.7949.5749.57475,600
30 Jun 202250.1850.1847.6648.4248.42803,200
29 Jun 202250.7551.6049.5950.5950.59452,300
28 Jun 202252.2552.4149.3250.6350.63964,800
27 Jun 202255.2155.3852.1452.4152.411,151,700
24 Jun 202254.4556.0154.3955.5755.571,072,900
23 Jun 202249.4954.0749.1153.6353.631,220,600
22 Jun 202247.2349.6747.2348.2448.24759,600
21 Jun 202247.4549.6847.4548.4248.42817,700
17 Jun 202244.1647.6944.1646.9046.901,557,200
16 Jun 202246.1446.1443.4544.2744.27907,300
15 Jun 202246.5248.5146.2147.7047.701,036,500
14 Jun 202246.7047.5145.0145.5045.50852,200
13 Jun 202248.8749.3746.1046.3646.361,182,300
10 Jun 202252.6053.5650.2450.9750.97776,500
09 Jun 202256.4456.6354.0354.1554.15734,100
08 Jun 202257.3558.1256.8957.2657.26535,100
07 Jun 202256.2758.8356.0557.7557.75455,500
06 Jun 202258.4759.0056.2157.1557.15539,500
03 Jun 202257.5058.9557.2857.5857.58484,100
02 Jun 202255.5558.9955.4358.8858.88580,300
01 Jun 202256.4557.5055.0055.9255.92657,100
31 May 202257.7157.9654.8455.6555.65671,700
27 May 202255.8757.6955.4857.6957.69443,300
26 May 202252.5755.4352.5755.0055.00610,100
25 May 202252.5253.7552.2453.6953.69559,400
24 May 202254.6954.6951.9452.4752.47650,400
23 May 202256.9256.9254.6855.4655.46398,300
20 May 202256.5757.5853.8055.6655.66630,400
19 May 202253.1356.5053.1355.5655.56785,800
18 May 202255.4056.2352.7953.5753.57681,500
17 May 202257.0058.2454.1256.2056.20587,900
16 May 202258.5259.8755.7155.8055.80703,300
13 May 202255.0859.0555.0858.8358.83947,700
12 May 202251.8555.2651.2053.8553.851,178,600
11 May 202255.5056.7151.8453.2353.231,083,400
10 May 202258.8459.4953.7556.2456.241,140,200
09 May 202261.5562.3855.9157.2157.211,282,100
06 May 202265.6366.0162.8363.1063.10881,100
05 May 202270.0070.3465.4066.2066.201,093,600
04 May 202271.8771.9866.8770.6370.632,317,600
03 May 202265.8267.9464.1764.8564.85940,200
02 May 202263.8566.6062.6666.5466.541,196,500
29 Apr 202266.4168.0764.0764.2064.20651,100
28 Apr 202266.6667.6564.9067.2067.20344,100
27 Apr 202265.6067.3465.5865.8265.82531,100
26 Apr 202268.0568.0565.4365.6465.64650,000
25 Apr 202267.0268.7167.0168.6668.66572,600
22 Apr 202269.2469.9267.2567.8767.87424,400
21 Apr 202271.6672.3368.4069.0369.03467,100
20 Apr 202272.3272.5169.4370.4470.44406,200
19 Apr 202270.6973.2870.1472.3572.35418,000
18 Apr 202272.0072.0069.5070.5070.50544,000
14 Apr 202272.9172.9170.8572.0272.02466,300
13 Apr 202271.8373.5770.6473.0873.08366,400
12 Apr 202272.0073.6570.2371.5171.51548,800
11 Apr 202267.4272.3066.7071.6071.60937,700
08 Apr 202271.2471.3867.7167.8567.851,419,900
07 Apr 202272.0673.5571.0172.5472.54845,900
06 Apr 202271.5472.8369.4971.9571.95790,900
05 Apr 202273.8875.3372.0972.6472.64896,500
04 Apr 202275.0076.3573.6974.1074.10888,000
01 Apr 202272.5074.8671.9174.6074.60936,100
31 Mar 202271.8072.3770.0971.5371.531,029,900
30 Mar 202270.5272.6570.0571.8271.82617,100
29 Mar 202271.8873.5069.8471.3471.34890,600
28 Mar 202269.5971.2268.6971.1871.18704,200
25 Mar 202271.9271.9768.3069.2569.25710,100
24 Mar 202270.2171.6068.4271.5971.59639,200
23 Mar 202268.6171.6168.0869.7369.731,053,300
22 Mar 202264.1470.1963.5669.7669.761,520,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...