Skip to main content
ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
16.72
-0.17 (-1.01%)
At close: May 28, 2025, 4:00 PM
16.52
-0.20 (-1.20%)
After-hours: May 28, 2025, 4:47 PM EDT

ACV Auctions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202516.8917.0116.6816.79--0.62%953,737
May 27, 202516.8917.0616.6216.8916.892.24%2,159,016
May 23, 202516.5016.7016.3616.5216.52-1.43%1,475,466
May 22, 202516.2316.8916.2316.7616.762.63%1,380,773
May 21, 202516.5016.7716.2816.3316.33-2.51%1,280,692
May 20, 202516.8016.9216.6616.7516.75-0.71%1,332,557
May 19, 202516.7517.1416.7416.8716.87-1.00%1,462,069
May 16, 202517.0417.1516.8917.0417.040.65%2,016,052
May 15, 202516.7316.9816.4916.9316.930.59%2,164,322
May 14, 202516.9617.2716.8116.8316.83-0.53%1,413,111
May 13, 202516.9517.1816.6116.9216.920.71%1,696,854
May 12, 202517.2817.5416.5016.8016.800.78%3,181,593
May 9, 202516.5316.9516.5116.6716.671.77%2,550,545
May 8, 202516.3617.0016.0616.3816.384.26%3,789,424
May 7, 202515.4715.7915.4315.7115.711.75%3,093,343
May 6, 202515.1315.5215.1315.4415.440.39%1,220,035
May 5, 202515.0215.6215.0015.3815.380.98%1,445,386
May 2, 202515.3115.4214.9115.2315.231.80%1,396,759
May 1, 202514.9115.1614.6514.9614.961.84%2,005,134
Apr 30, 202514.7014.7814.0314.6914.69-1.87%1,650,296
Apr 29, 202514.7315.2014.6514.9714.971.49%1,387,258
Apr 28, 202514.6815.1514.4114.7514.75-0.34%1,477,952
Apr 25, 202514.8414.9514.6314.8014.80-0.27%1,040,538
Apr 24, 202514.4414.9014.4214.8414.842.77%2,759,931
Apr 23, 202514.6215.2514.3714.4414.440.91%1,246,208
Apr 22, 202514.1914.4913.9014.3114.312.88%1,556,964
Apr 21, 202514.0814.1713.6313.9113.91-2.80%2,824,026
Apr 17, 202514.1414.3413.9814.3114.311.56%2,255,728
Apr 16, 202514.0514.2313.7614.0914.09-1.47%2,289,035
Apr 15, 202514.3914.6914.0014.3014.30-0.28%2,453,166
Apr 14, 202514.4214.7113.9514.3414.340.49%2,001,392
Apr 11, 202513.9114.3713.4914.2714.272.00%3,085,893
Apr 10, 202513.8714.0713.1813.9913.99-3.58%4,599,405
Apr 9, 202512.5514.8812.5514.5114.5113.18%4,013,313
Apr 8, 202513.8013.9512.5812.8212.82-4.26%2,484,706
Apr 7, 202512.6814.1312.4313.3913.390.60%4,524,115
Apr 4, 202513.0413.3711.8813.3113.31-2.06%4,864,319
Apr 3, 202514.2014.2713.5313.5913.59-10.18%2,263,868
Apr 2, 202514.1115.4514.1115.1315.134.56%1,648,720
Apr 1, 202514.1014.6213.7714.4714.472.70%2,331,906
Mar 31, 202513.8714.1113.4914.0914.09-0.28%3,177,086
Mar 28, 202514.5014.5413.7814.1314.13-3.22%2,260,636
Mar 27, 202515.4215.4214.0014.6014.60-4.45%3,417,075
Mar 26, 202516.4116.5015.2315.2815.28-6.60%2,260,290
Mar 25, 202516.0016.3815.9116.3616.362.19%1,784,741
Mar 24, 202515.7816.0715.4016.0116.014.57%1,890,409
Mar 21, 202515.4215.8015.0815.3115.31-2.42%4,988,165
Mar 20, 202515.1415.8314.8915.6915.697.39%5,773,509
Mar 19, 202514.2515.0114.0514.6114.613.62%3,259,582
Mar 18, 202514.5314.7413.9114.1014.10-4.15%2,747,920