Quantcast

Alteryx, Inc. Class A Common Stock Historical Stock Prices

AYX 
$64.4
*  
1.66
2.65%
Get AYX Alerts
*Delayed - data as of Dec. 14, 2018 15:52 ET  -  Find a broker to begin trading AYX now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    AYX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:52 61.41 64.69 61.05 64.40 700,086
12/13/2018 62.86 64.18 62.02 62.74 417,531
12/12/2018 62.96 64.89 62.16 62.24 1,130,637
12/11/2018 62.79 63.7 60.7301 61.59 841,317
12/10/2018 58.99 62.64 58.64 61.42 1,023,923
12/07/2018 61.85 62.81 57.83 59.39 1,212,885
12/06/2018 56.28 60.83 55 59.85 1,311,594
12/04/2018 60.35 61.73 57.86 58.57 1,059,233
12/03/2018 62.54 63.33 59.41 61 959,717
11/30/2018 58.16 60.33 58.1 60.18 828,945
11/29/2018 56.25 59.52 56.25 58.36 629,353
11/28/2018 55.28 56.81 53.44 56.65 1,034,304
11/27/2018 56 57.395 54.01 54.2 1,160,071
11/26/2018 54.88 57.27 53.35 56.5 687,760
11/23/2018 51.44 54.44 51.44 53.85 198,115
11/21/2018 51.92 53.36 50.54 52.41 683,011
11/20/2018 50 51.88 47.07 50.69 1,804,371
11/19/2018 59.71 60.37 52.38 52.43 1,234,430
11/16/2018 59.62 61.8 59.04 60.34 768,537
11/15/2018 57.59 60.75 57.53 60.61 1,041,206
11/14/2018 57.25 58.77 56.07 57.76 998,341
11/13/2018 55.72 56.6878 53.23 56.07 816,816
11/12/2018 56.9 57 52.75 55.59 1,167,224
11/09/2018 57.95 59.92 56.5 57.88 936,512
11/08/2018 67.2 67.4 56.855 58.29 2,844,879
11/07/2018 54.5 59.24 54.34 58.64 2,211,458
11/06/2018 53.59 54.39 51.71 53.16 890,439
11/05/2018 52.65 53.19 50.55 52.97 943,126
11/02/2018 54.49 55.74 51.95 52.61 1,053,674
11/01/2018 53.02 54.55 51.25 54.31 1,238,737
10/31/2018 50.07 53.17 49.26 52.99 1,700,041
10/30/2018 44.1 48.57 43.69 48.48 1,427,894
10/29/2018 46.01 46.5267 43.25 44.23 836,149
10/26/2018 45.53 46.56 43.0681 44.88 1,030,389
10/25/2018 43.54 47 43.49 46.51 1,165,049
10/24/2018 44.91 45.67 42.75 42.81 993,476
10/23/2018 42.43 45.05 42.23 44.79 965,196
10/22/2018 43.64 44.852 42.41 44.36 824,183
10/19/2018 47.8 48.1452 43.06 43.17 1,347,131
10/18/2018 49.56 50 46.505 47.35 597,676
10/17/2018 50.71 51.24 49.27 49.93 695,037
10/16/2018 47.34 50.27 46.75 50.22 944,886
10/15/2018 46.6 47.91 44.84 46.55 694,500
10/12/2018 48.33 48.99 46.01 46.93 1,124,660
10/11/2018 48.24 49.26 45.21 45.34 2,252,755
10/10/2018 52 52 48.71 49.05 2,957,959
10/09/2018 50.46 52.85 50.31 51.86 816,461
10/08/2018 52.53 53.6095 50.73 52.08 1,227,526
10/05/2018 54.51 55.58 52.395 53.4 2,029,648
10/04/2018 55.34 55.58 53.16 55 1,205,971
10/03/2018 55.12 55.83 54.51 55.62 551,574
10/02/2018 56.58 56.58 53.62 54.94 991,261
10/01/2018 57.21 57.9 56.23 56.77 668,981
09/28/2018 59.11 59.19 56.3 57.21 1,265,081
09/27/2018 60.74 61.25 58.05 59.31 720,506
09/26/2018 61.83 62.7 60.555 60.65 1,163,130
09/25/2018 60.72 61.8 60.12 61.76 856,453
09/24/2018 58.98 61.53 57.82 60.52 1,008,408
09/21/2018 58.9 59.99 58.52 58.98 1,071,009
09/20/2018 57.74 58.52 55.89 58.21 861,770
09/19/2018 58.75 58.9319 56.12 57.43 723,321
09/18/2018 57.59 59.49 57.07 58.75 1,107,953
09/17/2018 60.31 60.35 56.66 56.8 1,310,725
09/14/2018 60.7 61.58 59.74 60.55 768,251
09/13/2018 62.48 63.18 60.13 60.65 477,658
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio