AYX - Alteryx, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019132.34136.31131.65135.65135.65698,812
Aug 19, 2019135.15136.00129.50132.23132.231,109,800
Aug 16, 2019132.69134.75129.50133.77133.77735,500
Aug 15, 2019132.56134.38129.50131.25131.251,245,300
Aug 14, 2019132.51133.82128.85131.93131.931,450,400
Aug 13, 2019131.54136.34129.67135.33135.331,862,500
Aug 12, 2019130.01132.62128.51131.08131.08978,700
Aug 09, 2019132.13135.00130.57131.09131.091,348,300
Aug 08, 2019129.00132.97126.33132.86132.862,395,700
Aug 07, 2019121.23129.26120.45126.24126.241,480,200
Aug 06, 2019126.38129.49123.23125.35125.351,010,400
Aug 05, 2019125.24127.62122.86125.65125.651,802,800
Aug 02, 2019130.36131.18128.01130.16130.161,309,700
Aug 01, 2019123.25133.93122.01131.57131.573,198,200
Jul 31, 2019120.05121.86114.25117.54117.541,936,900
Jul 30, 2019119.58123.06119.00119.60119.601,025,000
Jul 29, 2019122.52122.52114.69120.00120.001,422,600
Jul 26, 2019122.13123.00120.66121.52121.521,145,400
Jul 25, 2019120.54122.80119.55121.37121.37801,400
Jul 24, 2019116.07121.25115.25120.61120.611,393,500
Jul 23, 2019118.86119.35115.82116.40116.40999,000
Jul 22, 2019118.00119.91117.55117.78117.78762,600
Jul 19, 2019117.37121.50116.71117.25117.25811,300
Jul 18, 2019116.27117.60114.45116.00116.00598,700
Jul 17, 2019115.07118.06114.49117.21117.21681,300
Jul 16, 2019116.78117.28114.24114.54114.54596,100
Jul 15, 2019115.00117.70113.81116.78116.781,335,500
Jul 12, 2019114.80115.75113.47115.00115.00641,100
Jul 11, 2019117.95118.26113.13114.51114.511,753,700
Jul 10, 2019118.00119.26116.83117.32117.32898,000
Jul 09, 2019116.27118.05115.21117.45117.45845,600
Jul 08, 2019115.19117.97114.77116.76116.761,113,600
Jul 05, 2019114.06116.60111.77115.98115.981,427,200
Jul 03, 2019111.97115.60111.87115.31115.311,659,800
Jul 02, 2019108.60111.87108.43111.44111.441,254,000
Jul 01, 2019110.96111.89105.75108.42108.421,050,900
Jun 28, 2019109.21109.84107.92109.12109.124,231,100
Jun 27, 2019106.32108.66105.85107.53107.53679,300
Jun 26, 2019105.66106.80103.31105.52105.52799,200
Jun 25, 2019106.50107.13103.37104.12104.12910,700
Jun 24, 2019108.56108.58104.48106.21106.21981,400
Jun 21, 2019109.50110.00106.69108.02108.021,072,800
Jun 20, 2019110.50111.89108.21109.98109.981,148,200
Jun 19, 2019107.45109.21105.25109.05109.05752,000
Jun 18, 2019107.63109.50106.15106.36106.361,056,000
Jun 17, 2019105.06107.99104.35106.64106.641,000,400
Jun 14, 2019102.48104.79100.35104.11104.111,110,500
Jun 13, 2019104.60104.83101.96102.13102.131,856,100
Jun 12, 201996.59107.0895.78104.46104.463,107,500
Jun 11, 201998.2099.8593.7195.7895.781,948,100
Jun 10, 201998.75106.2596.9797.8197.813,025,100
Jun 07, 201992.8499.8192.8495.1595.152,725,200
Jun 06, 201986.2191.4984.1291.2291.221,931,700
Jun 05, 201986.0387.1584.3886.6786.67763,600
Jun 04, 201982.7885.6081.4385.4285.421,306,600
Jun 03, 201987.0187.7380.6881.8781.871,516,200
May 31, 201986.8587.7885.5086.8686.861,003,800
May 30, 201988.5288.6985.5687.9387.93845,300
May 29, 201988.4690.1787.7388.1188.111,147,400
May 28, 201986.6690.7086.5889.2489.241,831,000
May 24, 201985.5087.1584.1786.2986.291,011,600
May 23, 201987.8088.1183.4085.0385.031,149,000
May 22, 201989.1591.4489.0089.2089.20892,500
May 21, 201988.9989.9288.2789.7489.74532,700
May 20, 201987.3688.7285.6888.1188.11609,300
May 17, 201989.1990.2088.1388.4088.40601,600
May 16, 201988.9990.8088.5090.2090.201,002,400
May 15, 201987.2889.4885.0388.0488.04866,400
May 14, 201984.5088.3684.5087.9787.97690,200
May 13, 201985.6087.2783.2783.8183.81978,800
May 10, 201988.7190.2385.8188.5188.511,077,600
May 09, 201986.6189.1185.0788.8588.851,245,500
May 08, 201989.4390.0085.3787.4887.481,792,400
May 07, 201992.0692.9688.6190.0590.051,339,300
May 06, 201994.6398.9091.0692.3692.362,671,200
May 03, 201995.9798.8095.5398.3798.372,848,000
May 02, 201987.9498.8587.0195.4695.463,000,700
May 01, 201988.9689.5486.1887.5187.511,354,900
Apr 30, 201987.8589.5886.9388.6488.64763,900
Apr 29, 201986.9891.0786.9888.2988.291,301,400
Apr 26, 201985.5787.2484.4986.7686.76660,300
Apr 25, 201987.2989.6385.1685.5685.561,032,400
Apr 24, 201984.1687.2784.1686.4386.431,266,500
Apr 23, 201983.8585.1583.0083.5783.57608,700
Apr 22, 201980.7984.1080.3483.6583.65525,700
Apr 18, 201981.8582.5679.1680.8780.87726,000
Apr 17, 201983.5083.5080.4282.2182.21572,400
Apr 16, 201984.9585.2582.1882.8782.87550,100
Apr 15, 201983.1085.5683.0584.4484.44627,800
Apr 12, 201982.9984.0080.5083.3883.38772,400
Apr 11, 201981.8582.3080.8381.7981.79422,700
Apr 10, 201980.8783.0980.6681.5481.54544,600
Apr 09, 201980.7882.2880.4480.6680.66704,400
Apr 08, 201980.7381.4278.2881.2181.21738,000
Apr 05, 201982.2383.0081.0481.2081.20908,400
Apr 04, 201984.8685.4678.1181.8181.811,673,800
Apr 03, 201985.6686.1984.4985.0285.02762,500
Apr 02, 201984.4285.0083.2084.7684.76773,700
Apr 01, 201984.7885.3382.0084.4284.42863,900
Mar 29, 201984.4885.0583.2883.8783.87787,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...