ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
11.81
+0.15 (1.29%)
Sep 5, 2025, 4:00 PM - Market closed
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.75 | 11.91 | 11.48 | 11.81 | 11.81 | 1.29% | 2,527,490 |
| Sep 4, 2025 | 11.31 | 11.69 | 11.19 | 11.66 | 11.66 | 3.64% | 1,714,692 |
| Sep 3, 2025 | 11.61 | 11.64 | 11.19 | 11.25 | 11.25 | -3.18% | 3,070,199 |
| Sep 2, 2025 | 11.48 | 11.71 | 11.38 | 11.62 | 11.62 | -0.34% | 2,415,836 |
| Aug 29, 2025 | 11.75 | 11.90 | 11.58 | 11.66 | 11.66 | -0.26% | 3,179,619 |
| Aug 28, 2025 | 11.68 | 11.78 | 11.54 | 11.69 | 11.69 | 1.56% | 2,220,043 |
| Aug 27, 2025 | 11.51 | 11.59 | 11.39 | 11.51 | 11.51 | -0.35% | 1,852,691 |
| Aug 26, 2025 | 11.58 | 11.77 | 11.50 | 11.55 | 11.55 | -0.35% | 2,734,783 |
| Aug 25, 2025 | 11.99 | 12.10 | 11.59 | 11.59 | 11.59 | -4.61% | 2,313,392 |
| Aug 22, 2025 | 11.59 | 12.21 | 11.50 | 12.15 | 12.15 | 5.93% | 2,276,737 |
| Aug 21, 2025 | 11.27 | 11.54 | 11.17 | 11.47 | 11.47 | 0.79% | 1,808,887 |
| Aug 20, 2025 | 11.51 | 11.61 | 11.23 | 11.38 | 11.38 | -1.13% | 1,542,343 |
| Aug 19, 2025 | 11.70 | 11.70 | 11.33 | 11.51 | 11.51 | -0.60% | 1,775,252 |
| Aug 18, 2025 | 11.72 | 11.89 | 11.56 | 11.58 | 11.58 | -1.11% | 3,077,974 |
| Aug 15, 2025 | 11.44 | 11.84 | 11.27 | 11.71 | 11.71 | 3.72% | 2,948,051 |
| Aug 14, 2025 | 11.34 | 11.58 | 11.21 | 11.29 | 11.29 | -2.42% | 2,650,001 |
| Aug 13, 2025 | 11.27 | 11.62 | 11.01 | 11.57 | 11.57 | 3.58% | 5,403,262 |
| Aug 12, 2025 | 11.30 | 11.35 | 10.26 | 11.17 | 11.17 | -16.33% | 10,436,614 |
| Aug 11, 2025 | 13.68 | 13.90 | 13.28 | 13.35 | 13.35 | -1.98% | 2,149,440 |
| Aug 8, 2025 | 14.02 | 14.28 | 13.60 | 13.62 | 13.62 | -3.06% | 2,320,571 |
| Aug 7, 2025 | 14.57 | 14.65 | 13.73 | 14.05 | 14.05 | -1.95% | 2,027,497 |
| Aug 6, 2025 | 14.19 | 14.75 | 14.16 | 14.33 | 14.33 | 1.27% | 2,103,773 |
| Aug 5, 2025 | 13.96 | 14.16 | 13.84 | 14.15 | 14.15 | 2.54% | 2,217,387 |
| Aug 4, 2025 | 13.63 | 13.91 | 13.60 | 13.80 | 13.80 | 2.15% | 3,776,734 |
| Aug 1, 2025 | 13.97 | 14.00 | 13.40 | 13.51 | 13.51 | -4.93% | 3,570,154 |
| Jul 31, 2025 | 14.10 | 14.34 | 14.01 | 14.21 | 14.21 | 0.71% | 2,742,544 |
| Jul 30, 2025 | 14.14 | 14.30 | 13.98 | 14.11 | 14.11 | 0.14% | 2,070,855 |
| Jul 29, 2025 | 14.49 | 14.54 | 14.09 | 14.09 | 14.09 | -2.49% | 1,836,684 |
| Jul 28, 2025 | 14.60 | 14.78 | 14.33 | 14.45 | 14.45 | -0.89% | 1,424,443 |
| Jul 25, 2025 | 14.71 | 14.91 | 14.51 | 14.58 | 14.58 | -0.34% | 1,519,141 |
| Jul 24, 2025 | 15.06 | 15.22 | 14.63 | 14.63 | 14.63 | -4.00% | 1,198,290 |
| Jul 23, 2025 | 15.09 | 15.32 | 14.87 | 15.24 | 15.24 | 1.06% | 1,260,932 |
| Jul 22, 2025 | 14.93 | 15.30 | 14.72 | 15.08 | 15.08 | 0.87% | 1,688,967 |
| Jul 21, 2025 | 15.16 | 15.27 | 14.92 | 14.95 | 14.95 | -0.99% | 1,975,836 |
| Jul 18, 2025 | 15.46 | 15.48 | 14.93 | 15.10 | 15.10 | -1.69% | 1,433,428 |
| Jul 17, 2025 | 15.26 | 15.48 | 15.03 | 15.36 | 15.36 | 0.26% | 2,257,715 |
| Jul 16, 2025 | 15.99 | 16.23 | 15.21 | 15.32 | 15.32 | -3.40% | 3,159,568 |
| Jul 15, 2025 | 16.38 | 16.43 | 15.86 | 15.86 | 15.86 | -2.88% | 1,017,324 |
| Jul 14, 2025 | 16.05 | 16.46 | 16.02 | 16.33 | 16.33 | 1.43% | 1,754,786 |
| Jul 11, 2025 | 16.37 | 16.44 | 16.02 | 16.10 | 16.10 | -2.54% | 938,174 |
| Jul 10, 2025 | 16.52 | 16.75 | 16.42 | 16.52 | 16.52 | 0.06% | 885,933 |
| Jul 9, 2025 | 16.45 | 16.52 | 16.13 | 16.51 | 16.51 | 1.98% | 838,959 |
| Jul 8, 2025 | 16.07 | 16.40 | 15.91 | 16.19 | 16.19 | 0.56% | 2,104,114 |
| Jul 7, 2025 | 16.68 | 16.68 | 16.01 | 16.10 | 16.10 | -2.48% | 1,464,617 |
| Jul 3, 2025 | 16.70 | 16.76 | 16.46 | 16.51 | 16.51 | -0.72% | 914,142 |
| Jul 2, 2025 | 16.58 | 16.83 | 16.40 | 16.63 | 16.63 | 0.91% | 2,463,497 |
| Jul 1, 2025 | 16.08 | 16.65 | 15.89 | 16.48 | 16.48 | 1.60% | 2,432,704 |
| Jun 30, 2025 | 16.20 | 16.53 | 16.03 | 16.22 | 16.22 | 0.87% | 1,550,551 |
| Jun 27, 2025 | 15.73 | 16.21 | 15.60 | 16.08 | 16.08 | 2.55% | 4,780,764 |
| Jun 26, 2025 | 15.85 | 15.96 | 15.61 | 15.68 | 15.68 | -0.13% | 1,344,986 |