ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
4.610
-0.200 (-4.16%)
At close: Mar 24, 2026, 4:00 PM EDT
4.680
+0.070 (1.52%)
After-hours: Mar 24, 2026, 7:53 PM EDT
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.70 | 4.75 | 4.50 | 4.61 | 4.61 | -4.16% | 1,812,628 |
| Mar 23, 2026 | 4.81 | 4.92 | 4.73 | 4.81 | 4.81 | 2.12% | 3,020,127 |
| Mar 20, 2026 | 4.74 | 4.82 | 4.63 | 4.71 | 4.71 | -0.42% | 3,931,850 |
| Mar 19, 2026 | 4.60 | 4.81 | 4.56 | 4.73 | 4.73 | 1.94% | 2,767,002 |
| Mar 18, 2026 | 4.87 | 5.03 | 4.62 | 4.64 | 4.64 | -7.20% | 2,711,577 |
| Mar 17, 2026 | 4.87 | 5.12 | 4.85 | 5.00 | 5.00 | 2.67% | 2,230,779 |
| Mar 16, 2026 | 4.88 | 5.08 | 4.82 | 4.87 | 4.87 | 0.62% | 2,286,305 |
| Mar 13, 2026 | 4.87 | 4.98 | 4.80 | 4.84 | 4.84 | -0.41% | 1,760,801 |
| Mar 12, 2026 | 5.05 | 5.15 | 4.83 | 4.86 | 4.86 | -2.80% | 2,426,214 |
| Mar 11, 2026 | 5.16 | 5.23 | 4.86 | 5.00 | 5.00 | -3.10% | 2,149,896 |
| Mar 10, 2026 | 5.08 | 5.17 | 4.88 | 5.16 | 5.16 | 0.19% | 2,396,918 |
| Mar 9, 2026 | 5.00 | 5.20 | 4.86 | 5.15 | 5.15 | 0.59% | 2,206,710 |
| Mar 6, 2026 | 5.32 | 5.36 | 5.05 | 5.12 | 5.12 | -5.36% | 2,292,941 |
| Mar 5, 2026 | 5.44 | 5.67 | 5.35 | 5.41 | 5.41 | -0.92% | 2,463,536 |
| Mar 4, 2026 | 5.44 | 5.64 | 5.31 | 5.46 | 5.46 | -1.44% | 2,732,786 |
| Mar 3, 2026 | 5.29 | 5.64 | 5.04 | 5.54 | 5.54 | 13.29% | 5,573,107 |
| Mar 2, 2026 | 4.71 | 5.00 | 4.67 | 4.89 | 4.89 | 0.62% | 4,216,988 |
| Feb 27, 2026 | 4.60 | 4.93 | 4.50 | 4.86 | 4.86 | 3.62% | 5,735,128 |
| Feb 26, 2026 | 4.49 | 4.76 | 4.49 | 4.69 | 4.69 | 3.99% | 5,304,676 |
| Feb 25, 2026 | 4.88 | 5.01 | 4.45 | 4.51 | 4.51 | -5.05% | 6,723,220 |
| Feb 24, 2026 | 5.58 | 5.65 | 4.61 | 4.75 | 4.75 | -16.37% | 19,288,305 |
| Feb 23, 2026 | 6.51 | 6.55 | 5.54 | 5.68 | 5.68 | -14.71% | 7,698,090 |
| Feb 20, 2026 | 6.74 | 6.86 | 6.59 | 6.66 | 6.66 | -1.33% | 2,661,464 |
| Feb 19, 2026 | 6.62 | 6.82 | 6.52 | 6.75 | 6.75 | 1.05% | 2,500,760 |
| Feb 18, 2026 | 6.51 | 6.79 | 6.43 | 6.68 | 6.68 | 3.89% | 3,076,828 |
| Feb 17, 2026 | 6.64 | 6.86 | 6.31 | 6.43 | 6.43 | -2.72% | 3,692,406 |
| Feb 13, 2026 | 6.76 | 6.91 | 6.54 | 6.61 | 6.61 | 1.54% | 2,612,579 |
| Feb 12, 2026 | 7.20 | 7.21 | 6.18 | 6.51 | 6.51 | -9.58% | 6,956,581 |
| Feb 11, 2026 | 7.51 | 7.54 | 7.16 | 7.20 | 7.20 | -1.23% | 3,535,482 |
| Feb 10, 2026 | 7.36 | 7.60 | 7.22 | 7.29 | 7.29 | -0.14% | 2,062,200 |
| Feb 9, 2026 | 7.35 | 7.41 | 7.12 | 7.30 | 7.30 | -0.95% | 1,840,923 |
| Feb 6, 2026 | 7.13 | 7.43 | 7.01 | 7.37 | 7.37 | 4.54% | 2,639,037 |
| Feb 5, 2026 | 7.54 | 7.58 | 7.02 | 7.05 | 7.05 | -6.37% | 2,619,694 |
| Feb 4, 2026 | 7.46 | 7.61 | 7.21 | 7.53 | 7.53 | 0.80% | 4,968,057 |
| Feb 3, 2026 | 7.53 | 7.72 | 7.36 | 7.47 | 7.47 | -1.97% | 2,553,189 |
| Feb 2, 2026 | 7.77 | 7.87 | 7.60 | 7.62 | 7.62 | -2.43% | 6,428,566 |
| Jan 30, 2026 | 7.85 | 7.92 | 7.68 | 7.81 | 7.81 | -0.89% | 1,596,329 |
| Jan 29, 2026 | 8.06 | 8.16 | 7.82 | 7.88 | 7.88 | -1.99% | 1,700,089 |
| Jan 28, 2026 | 8.41 | 8.50 | 7.97 | 8.04 | 8.04 | -3.71% | 1,618,640 |
| Jan 27, 2026 | 8.55 | 8.61 | 8.16 | 8.35 | 8.35 | -2.91% | 2,524,379 |
| Jan 26, 2026 | 8.50 | 8.61 | 8.31 | 8.60 | 8.60 | 1.18% | 1,639,137 |
| Jan 23, 2026 | 8.66 | 8.75 | 8.42 | 8.50 | 8.50 | -1.39% | 2,019,305 |
| Jan 22, 2026 | 8.54 | 8.80 | 8.54 | 8.62 | 8.62 | 1.77% | 2,170,361 |
| Jan 21, 2026 | 8.47 | 8.58 | 8.10 | 8.47 | 8.47 | - | 3,033,268 |
| Jan 20, 2026 | 8.50 | 8.70 | 8.38 | 8.47 | 8.47 | -3.09% | 2,015,531 |
| Jan 16, 2026 | 8.83 | 8.95 | 8.71 | 8.74 | 8.74 | -2.67% | 1,528,220 |
| Jan 15, 2026 | 8.85 | 9.07 | 8.71 | 8.98 | 8.98 | 1.58% | 1,765,341 |
| Jan 14, 2026 | 8.93 | 8.99 | 8.61 | 8.84 | 8.84 | 1.14% | 2,114,005 |
| Jan 13, 2026 | 8.79 | 8.84 | 8.63 | 8.74 | 8.74 | -0.34% | 1,550,586 |
| Jan 12, 2026 | 8.71 | 9.07 | 8.62 | 8.77 | 8.77 | -0.11% | 2,653,263 |