ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
15.42
+0.04 (0.26%)
May 6, 2025, 3:01 PM EDT - Market open
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 15.28 | 15.50 | 15.17 | 15.44 | - | 0.39% | 264,910 |
| May 5, 2025 | 15.02 | 15.62 | 15.00 | 15.38 | 15.38 | 0.98% | 1,445,386 |
| May 2, 2025 | 15.31 | 15.42 | 14.91 | 15.23 | 15.23 | 1.80% | 1,396,759 |
| May 1, 2025 | 14.91 | 15.16 | 14.65 | 14.96 | 14.96 | 1.84% | 2,005,134 |
| Apr 30, 2025 | 14.70 | 14.78 | 14.03 | 14.69 | 14.69 | -1.87% | 1,650,296 |
| Apr 29, 2025 | 14.73 | 15.20 | 14.65 | 14.97 | 14.97 | 1.49% | 1,387,258 |
| Apr 28, 2025 | 14.68 | 15.15 | 14.41 | 14.75 | 14.75 | -0.34% | 1,477,952 |
| Apr 25, 2025 | 14.84 | 14.95 | 14.63 | 14.80 | 14.80 | -0.27% | 1,040,538 |
| Apr 24, 2025 | 14.44 | 14.90 | 14.42 | 14.84 | 14.84 | 2.77% | 2,759,931 |
| Apr 23, 2025 | 14.62 | 15.25 | 14.37 | 14.44 | 14.44 | 0.91% | 1,246,208 |
| Apr 22, 2025 | 14.19 | 14.49 | 13.90 | 14.31 | 14.31 | 2.88% | 1,556,964 |
| Apr 21, 2025 | 14.08 | 14.17 | 13.63 | 13.91 | 13.91 | -2.80% | 2,824,026 |
| Apr 17, 2025 | 14.14 | 14.34 | 13.98 | 14.31 | 14.31 | 1.56% | 2,255,728 |
| Apr 16, 2025 | 14.05 | 14.23 | 13.76 | 14.09 | 14.09 | -1.47% | 2,289,035 |
| Apr 15, 2025 | 14.39 | 14.69 | 14.00 | 14.30 | 14.30 | -0.28% | 2,453,166 |
| Apr 14, 2025 | 14.42 | 14.71 | 13.95 | 14.34 | 14.34 | 0.49% | 2,001,392 |
| Apr 11, 2025 | 13.91 | 14.37 | 13.49 | 14.27 | 14.27 | 2.00% | 3,085,893 |
| Apr 10, 2025 | 13.87 | 14.07 | 13.18 | 13.99 | 13.99 | -3.58% | 4,599,405 |
| Apr 9, 2025 | 12.55 | 14.88 | 12.55 | 14.51 | 14.51 | 13.18% | 4,013,313 |
| Apr 8, 2025 | 13.80 | 13.95 | 12.58 | 12.82 | 12.82 | -4.26% | 2,484,706 |
| Apr 7, 2025 | 12.68 | 14.13 | 12.43 | 13.39 | 13.39 | 0.60% | 4,524,115 |
| Apr 4, 2025 | 13.04 | 13.37 | 11.88 | 13.31 | 13.31 | -2.06% | 4,864,319 |
| Apr 3, 2025 | 14.20 | 14.27 | 13.53 | 13.59 | 13.59 | -10.18% | 2,263,868 |
| Apr 2, 2025 | 14.11 | 15.45 | 14.11 | 15.13 | 15.13 | 4.56% | 1,648,720 |
| Apr 1, 2025 | 14.10 | 14.62 | 13.77 | 14.47 | 14.47 | 2.70% | 2,331,906 |
| Mar 31, 2025 | 13.87 | 14.11 | 13.49 | 14.09 | 14.09 | -0.28% | 3,177,086 |
| Mar 28, 2025 | 14.50 | 14.54 | 13.78 | 14.13 | 14.13 | -3.22% | 2,260,636 |
| Mar 27, 2025 | 15.42 | 15.42 | 14.00 | 14.60 | 14.60 | -4.45% | 3,417,075 |
| Mar 26, 2025 | 16.41 | 16.50 | 15.23 | 15.28 | 15.28 | -6.60% | 2,260,290 |
| Mar 25, 2025 | 16.00 | 16.38 | 15.91 | 16.36 | 16.36 | 2.19% | 1,784,741 |
| Mar 24, 2025 | 15.78 | 16.07 | 15.40 | 16.01 | 16.01 | 4.57% | 1,890,409 |
| Mar 21, 2025 | 15.42 | 15.80 | 15.08 | 15.31 | 15.31 | -2.42% | 4,988,165 |
| Mar 20, 2025 | 15.14 | 15.83 | 14.89 | 15.69 | 15.69 | 7.39% | 5,773,509 |
| Mar 19, 2025 | 14.25 | 15.01 | 14.05 | 14.61 | 14.61 | 3.62% | 3,259,582 |
| Mar 18, 2025 | 14.53 | 14.74 | 13.91 | 14.10 | 14.10 | -4.15% | 2,747,920 |
| Mar 17, 2025 | 14.22 | 15.00 | 14.14 | 14.71 | 14.71 | 2.80% | 2,868,106 |
| Mar 14, 2025 | 14.16 | 14.82 | 14.16 | 14.31 | 14.31 | 2.21% | 3,272,416 |
| Mar 13, 2025 | 14.30 | 14.32 | 13.59 | 14.00 | 14.00 | -1.96% | 4,138,642 |
| Mar 12, 2025 | 14.66 | 14.70 | 14.01 | 14.28 | 14.28 | 3.63% | 5,226,182 |
| Mar 11, 2025 | 13.25 | 13.89 | 12.77 | 13.78 | 13.78 | 5.19% | 4,009,723 |
| Mar 10, 2025 | 13.76 | 13.88 | 12.96 | 13.10 | 13.10 | -7.16% | 2,847,149 |
| 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 |