ACV Auctions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	14.12	14.21	13.02	14.11	14.11	-0.42%	3,177,079
Mar 6, 2025	14.83	15.26	14.03	14.17	14.17	-6.84%	2,210,453
Mar 5, 2025	14.85	15.59	14.63	15.21	15.21	2.56%	2,908,435
Mar 4, 2025	14.81	15.10	14.25	14.83	14.83	-2.50%	2,724,082
Mar 3, 2025	16.14	16.26	15.19	15.21	15.21	-5.29%	1,992,016
Feb 28, 2025	15.94	16.41	15.78	16.06	16.06	-0.19%	2,136,804
Feb 27, 2025	16.56	16.90	16.07	16.09	16.09	-2.19%	2,118,521
Feb 26, 2025	16.45	17.12	16.31	16.45	16.45	-0.06%	1,893,855
Feb 25, 2025	17.18	17.31	16.45	16.46	16.46	-4.97%	2,816,559
Feb 24, 2025	17.63	17.79	17.01	17.32	17.32	-1.51%	2,484,193
Feb 21, 2025	18.95	19.35	17.56	17.59	17.59	-5.41%	3,568,249
Feb 20, 2025	18.50	20.26	18.40	18.59	18.59	-9.98%	7,740,275
Feb 19, 2025	20.75	21.03	20.51	20.65	20.65	-1.67%	2,499,444
Feb 18, 2025	21.34	21.50	20.66	21.00	21.00	-2.76%	2,391,019
Feb 14, 2025	21.75	22.08	21.42	21.60	21.60	0.02%	1,029,510
Feb 13, 2025	21.65	22.09	21.52	21.59	21.59	0.56%	786,533
Feb 12, 2025	21.00	21.81	21.00	21.47	21.47	0.23%	799,803
Feb 11, 2025	21.44	21.61	20.93	21.42	21.42	-0.83%	1,370,678
Feb 10, 2025	21.50	21.80	21.17	21.60	21.60	2.03%	1,448,033
Feb 7, 2025	20.98	21.36	20.78	21.17	21.17	0.95%	885,950
Feb 6, 2025	20.94	21.18	20.75	20.97	20.97	0.62%	1,118,079
Feb 5, 2025	20.95	21.40	20.66	20.84	20.84	-0.10%	1,743,190
Feb 4, 2025	20.44	20.90	20.12	20.86	20.86	1.96%	1,290,608
Feb 3, 2025	20.54	20.82	20.19	20.46	20.46	-3.31%	1,190,173
Jan 31, 2025	21.69	21.83	20.88	21.16	21.16	-2.44%	1,356,261
Jan 30, 2025	21.63	22.00	21.36	21.69	21.69	1.17%	1,125,107
Jan 29, 2025	21.33	21.57	20.90	21.44	21.44	0.47%	857,911
Jan 28, 2025	21.02	21.39	20.79	21.34	21.34	1.09%	946,883
Jan 27, 2025	20.82	21.50	20.56	21.11	21.11	-1.31%	1,224,069
Jan 24, 2025	21.98	22.06	21.34	21.39	21.39	-3.17%	1,174,137
Jan 23, 2025	21.32	22.25	21.30	22.09	22.09	3.03%	1,551,257
Jan 22, 2025	22.23	22.47	21.39	21.44	21.44	-3.64%	856,570
Jan 21, 2025	21.75	22.28	21.58	22.25	22.25	3.34%	746,775
Jan 17, 2025	21.72	21.72	21.13	21.53	21.53	0.75%	1,157,557
Jan 16, 2025	21.25	21.59	21.23	21.37	21.37	0.52%	1,422,671
Jan 15, 2025	21.66	22.00	21.13	21.26	21.26	1.24%	959,598
Jan 14, 2025	21.09	21.22	20.74	21.00	21.00	1.06%	1,029,332
Jan 13, 2025	20.33	20.92	20.33	20.78	20.78	0.14%	1,620,717
Jan 10, 2025	20.51	20.93	20.24	20.75	20.75	-1.84%	1,317,060
Jan 8, 2025	20.08	21.36	19.93	21.14	21.14	4.14%	1,422,317
Jan 7, 2025	21.11	21.49	20.13	20.30	20.30	-3.84%	1,120,303
Jan 6, 2025	21.06	21.40	20.84	21.11	21.11	0.43%	1,248,593
Jan 3, 2025	21.15	21.27	20.74	21.02	21.02	0.38%	880,563
Jan 2, 2025	21.77	22.07	20.79	20.94	20.94	-3.06%	1,006,232
Dec 31, 2024	22.03	22.17	21.32	21.60	21.60	-1.37%	1,259,213
Dec 30, 2024	21.41	22.00	21.11	21.90	21.90	0.46%	689,477
Dec 27, 2024	21.90	21.99	20.80	21.80	21.80	-1.45%	1,172,143
Dec 26, 2024	21.67	22.18	21.58	22.12	22.12	2.08%	770,595
Dec 24, 2024	21.54	21.70	21.17	21.67	21.67	1.17%	290,949
Dec 23, 2024	22.26	22.26	21.00	21.42	21.42	-2.15%	1,012,685