Alteryx, Inc. (AYX)
Mar 19, 2024 - AYX was delisted (reason: acquired by Clearlake and Insight)
48.26
+0.01 (0.02%)
Inactive · Last trade price
on Mar 18, 2024
Alteryx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2024 | 48.25 | 48.27 | 48.25 | 48.26 | 48.26 | 0.02% | 6,824,352 |
| Mar 15, 2024 | 48.25 | 48.26 | 48.24 | 48.25 | 48.25 | - | 4,724,655 |
| Mar 14, 2024 | 48.23 | 48.25 | 48.22 | 48.25 | 48.25 | 0.02% | 3,239,606 |
| Mar 13, 2024 | 48.23 | 48.24 | 48.23 | 48.24 | 48.24 | 0.02% | 1,702,707 |
| Mar 12, 2024 | 48.23 | 48.24 | 48.23 | 48.23 | 48.23 | - | 1,737,148 |
| Mar 11, 2024 | 48.21 | 48.24 | 48.20 | 48.23 | 48.23 | 0.15% | 4,372,698 |
| Mar 8, 2024 | 48.18 | 48.21 | 48.14 | 48.16 | 48.16 | -0.06% | 1,845,790 |
| Mar 7, 2024 | 48.12 | 48.21 | 48.09 | 48.19 | 48.19 | 0.08% | 1,361,055 |
| Mar 6, 2024 | 48.03 | 48.16 | 48.03 | 48.15 | 48.15 | 0.19% | 1,266,537 |
| Mar 5, 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 48.06 | - | 1,011,310 |
| Mar 4, 2024 | 48.03 | 48.07 | 48.01 | 48.06 | 48.06 | -0.02% | 1,621,250 |
| Mar 1, 2024 | 48.06 | 48.09 | 48.03 | 48.07 | 48.07 | 0.06% | 827,383 |
| Feb 29, 2024 | 48.04 | 48.09 | 48.01 | 48.04 | 48.04 | -0.08% | 1,427,918 |
| Feb 28, 2024 | 48.02 | 48.09 | 48.02 | 48.08 | 48.08 | 0.10% | 1,076,698 |
| Feb 27, 2024 | 48.02 | 48.10 | 48.00 | 48.03 | 48.03 | 0.06% | 1,168,015 |
| Feb 26, 2024 | 48.02 | 48.06 | 47.96 | 48.00 | 48.00 | - | 1,081,625 |
| Feb 23, 2024 | 48.05 | 48.10 | 47.97 | 48.00 | 48.00 | -0.12% | 1,089,433 |
| Feb 22, 2024 | 48.03 | 48.09 | 48.01 | 48.06 | 48.06 | 0.08% | 1,047,266 |
| Feb 21, 2024 | 47.88 | 48.06 | 47.88 | 48.02 | 48.02 | 0.04% | 1,426,440 |
| Feb 20, 2024 | 47.85 | 48.10 | 47.84 | 48.00 | 48.00 | 0.29% | 2,215,849 |
| Feb 16, 2024 | 47.85 | 47.90 | 47.84 | 47.86 | 47.86 | -0.08% | 1,522,337 |
| Feb 15, 2024 | 47.83 | 47.94 | 47.83 | 47.90 | 47.90 | 0.17% | 1,929,717 |
| Feb 14, 2024 | 47.83 | 47.87 | 47.77 | 47.82 | 47.82 | 0.13% | 1,306,902 |
| Feb 13, 2024 | 47.75 | 47.85 | 47.72 | 47.76 | 47.76 | -0.13% | 1,099,872 |
| Feb 12, 2024 | 47.72 | 47.87 | 47.72 | 47.82 | 47.82 | 0.19% | 1,661,522 |
| Feb 9, 2024 | 47.67 | 47.80 | 47.67 | 47.73 | 47.73 | 0.15% | 1,753,515 |
| Feb 8, 2024 | 47.59 | 47.73 | 47.58 | 47.66 | 47.66 | 0.06% | 1,126,600 |
| Feb 7, 2024 | 47.67 | 47.72 | 47.61 | 47.63 | 47.63 | -0.06% | 2,264,546 |
| Feb 6, 2024 | 47.55 | 47.66 | 47.53 | 47.66 | 47.66 | 0.29% | 1,548,484 |
| Feb 5, 2024 | 47.55 | 47.63 | 47.51 | 47.52 | 47.52 | -0.17% | 1,120,622 |
| Feb 2, 2024 | 47.47 | 47.68 | 47.47 | 47.60 | 47.60 | 0.21% | 1,008,868 |
| Feb 1, 2024 | 47.46 | 47.55 | 47.45 | 47.50 | 47.50 | 0.08% | 2,428,136 |
| Jan 31, 2024 | 47.45 | 47.55 | 47.40 | 47.46 | 47.46 | 0.08% | 6,948,759 |
| Jan 30, 2024 | 47.40 | 47.43 | 47.36 | 47.42 | 47.42 | -0.04% | 817,730 |
| Jan 29, 2024 | 47.40 | 47.47 | 47.36 | 47.44 | 47.44 | 0.15% | 839,127 |
| Jan 26, 2024 | 47.35 | 47.44 | 47.32 | 47.37 | 47.37 | -0.04% | 1,037,497 |
| Jan 25, 2024 | 47.46 | 47.48 | 47.35 | 47.39 | 47.39 | -0.08% | 1,121,875 |
| Jan 24, 2024 | 47.48 | 47.48 | 47.40 | 47.43 | 47.43 | - | 1,109,609 |
| Jan 23, 2024 | 47.47 | 47.50 | 47.39 | 47.43 | 47.43 | -0.02% | 1,249,803 |
| Jan 22, 2024 | 47.47 | 47.55 | 47.40 | 47.44 | 47.44 | -0.15% | 1,582,195 |
| Jan 19, 2024 | 47.44 | 47.52 | 47.36 | 47.51 | 47.51 | 0.21% | 758,050 |
| Jan 18, 2024 | 47.49 | 47.49 | 47.33 | 47.41 | 47.41 | 0.11% | 778,184 |
| Jan 17, 2024 | 47.26 | 47.39 | 47.26 | 47.36 | 47.36 | 0.02% | 1,580,054 |
| Jan 16, 2024 | 47.26 | 47.42 | 47.25 | 47.35 | 47.35 | -0.17% | 960,825 |
| Jan 12, 2024 | 47.22 | 47.48 | 47.22 | 47.43 | 47.43 | 0.36% | 2,911,129 |
| Jan 11, 2024 | 47.20 | 47.30 | 47.18 | 47.26 | 47.26 | 0.08% | 3,286,497 |
| Jan 10, 2024 | 47.21 | 47.27 | 47.12 | 47.22 | 47.22 | 0.23% | 2,701,849 |
| Jan 9, 2024 | 47.13 | 47.27 | 47.11 | 47.11 | 47.11 | -0.04% | 1,787,808 |
| Jan 8, 2024 | 47.20 | 47.27 | 47.10 | 47.13 | 47.13 | 0.02% | 1,892,069 |
| Jan 5, 2024 | 47.05 | 47.20 | 47.01 | 47.12 | 47.12 | 0.19% | 2,548,620 |
| Jan 4, 2024 | 47.03 | 47.09 | 46.97 | 47.03 | 47.03 | 0.09% | 4,854,824 |
| Jan 3, 2024 | 46.95 | 47.07 | 46.95 | 46.99 | 46.99 | -0.13% | 5,475,148 |
| Jan 2, 2024 | 47.11 | 47.17 | 46.87 | 47.05 | 47.05 | -0.23% | 7,855,565 |
| Dec 29, 2023 | 47.15 | 47.24 | 47.13 | 47.16 | 47.16 | -0.02% | 1,371,293 |
| Dec 28, 2023 | 47.15 | 47.25 | 47.14 | 47.17 | 47.17 | -0.02% | 1,733,300 |
| Dec 27, 2023 | 47.25 | 47.28 | 47.14 | 47.18 | 47.18 | -0.06% | 1,119,866 |
| Dec 26, 2023 | 47.12 | 47.24 | 47.10 | 47.21 | 47.21 | 0.08% | 1,578,466 |
| Dec 22, 2023 | 47.20 | 47.28 | 47.11 | 47.17 | 47.17 | -0.15% | 2,406,841 |
| Dec 21, 2023 | 47.25 | 47.39 | 47.18 | 47.24 | 47.24 | -0.06% | 1,914,133 |
| Dec 20, 2023 | 47.10 | 47.45 | 47.10 | 47.27 | 47.27 | 0.02% | 3,998,223 |
| Dec 19, 2023 | 47.15 | 47.34 | 47.04 | 47.26 | 47.26 | -0.02% | 6,101,761 |
| Dec 18, 2023 | 47.11 | 47.40 | 46.90 | 47.27 | 47.27 | -1.60% | 17,497,127 |
| Dec 15, 2023 | 48.96 | 49.24 | 47.88 | 48.04 | 48.04 | 0.46% | 4,102,612 |
| Dec 14, 2023 | 46.21 | 50.05 | 46.18 | 47.82 | 47.82 | 4.00% | 8,460,977 |
| Dec 13, 2023 | 45.03 | 46.27 | 44.70 | 45.98 | 45.98 | 2.38% | 1,549,568 |
| Dec 12, 2023 | 44.15 | 45.50 | 44.15 | 44.91 | 44.91 | 0.92% | 1,656,344 |
| Dec 11, 2023 | 42.96 | 44.71 | 42.96 | 44.50 | 44.50 | 2.49% | 1,786,055 |
| Dec 8, 2023 | 41.43 | 43.58 | 41.33 | 43.42 | 43.42 | 3.75% | 2,618,472 |
| Dec 7, 2023 | 41.64 | 42.05 | 40.90 | 41.85 | 41.85 | 0.34% | 733,639 |
| Dec 6, 2023 | 41.94 | 42.18 | 41.39 | 41.71 | 41.71 | -0.55% | 891,238 |
| Dec 5, 2023 | 41.84 | 42.49 | 41.34 | 41.94 | 41.94 | -0.76% | 1,058,236 |
| Dec 4, 2023 | 41.47 | 42.65 | 41.05 | 42.26 | 42.26 | 0.91% | 1,031,490 |
| Dec 1, 2023 | 40.23 | 42.15 | 39.94 | 41.88 | 41.88 | 4.57% | 1,591,020 |
| Nov 30, 2023 | 40.25 | 40.55 | 38.88 | 40.05 | 40.05 | 0.60% | 2,246,291 |
| Nov 29, 2023 | 40.00 | 40.76 | 39.47 | 39.81 | 39.81 | 1.04% | 1,245,779 |
| Nov 28, 2023 | 37.08 | 39.67 | 37.00 | 39.40 | 39.40 | 5.15% | 1,406,239 |
| Nov 27, 2023 | 37.73 | 38.28 | 37.45 | 37.47 | 37.47 | -1.39% | 567,115 |
| Nov 24, 2023 | 37.90 | 38.34 | 37.56 | 38.00 | 38.00 | 0.26% | 248,738 |
| Nov 22, 2023 | 37.93 | 38.30 | 37.40 | 37.90 | 37.90 | 0.45% | 735,102 |