Skip to main content
ACV Auctions Inc. (ACVA)
NASDAQ: ACVA · Real-Time Price · USD
21.37
-0.09 (-0.42%)
At close: Nov 20, 2024, 4:00 PM
20.87
-0.50 (-2.33%)
After-hours: Nov 20, 2024, 4:13 PM EST

ACV Auctions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.3521.5421.0521.3721.37-0.42%980,700
Nov 19, 202421.9321.9621.4421.4621.46-2.41%2,343,503
Nov 18, 202420.8522.2320.7221.9921.996.13%3,275,368
Nov 15, 202420.0120.7619.8520.7220.723.50%1,925,300
Nov 14, 202420.2820.3619.6820.0220.02-1.72%1,847,207
Nov 13, 202420.9020.9720.2520.3720.37-1.59%1,486,088
Nov 12, 202420.9821.1720.3920.7020.70-1.90%3,651,828
Nov 11, 202420.4521.3120.0721.1021.104.82%2,624,541
Nov 8, 202420.4521.2219.3120.1320.133.23%3,406,375
Nov 7, 202419.3220.2019.0719.5019.501.88%2,361,064
Nov 6, 202418.9219.2218.7319.1419.148.07%2,702,147
Nov 5, 202417.1917.7317.1317.7117.712.67%790,213
Nov 4, 202416.9417.5016.8517.2517.251.23%971,496
Nov 1, 202417.4217.5616.9217.0417.04-1.45%931,329
Oct 31, 202417.5517.6117.2317.2917.29-2.37%1,027,082
Oct 30, 202417.8118.2917.6617.7117.71-0.62%776,405
Oct 29, 202417.5017.9217.4117.8217.820.91%970,176
Oct 28, 202417.8617.8917.4917.6617.660.57%1,148,736
Oct 25, 202417.9118.0217.4817.5617.56-1.07%856,009
Oct 24, 202418.0518.1517.5817.7517.75-0.95%1,337,983
Oct 23, 202417.6318.4917.6317.9217.92-3.45%613,637
Oct 22, 202418.6218.6418.3618.5618.56-0.16%734,872
Oct 21, 202418.9619.0518.5918.5918.59-2.41%658,217
Oct 18, 202419.4619.5219.0519.0519.05-0.78%447,409
Oct 17, 202419.3219.4018.7819.2019.20-0.31%402,459
Oct 16, 202419.1119.3818.7419.2619.262.12%754,444
Oct 15, 202418.7819.0318.3618.8618.860.59%1,029,141
Oct 14, 202418.7318.8518.2818.7518.750.05%830,740
Oct 11, 202417.8618.8817.8618.7418.743.82%1,318,153
Oct 10, 202418.4018.4817.6918.0518.05-3.68%1,452,046
Oct 9, 202418.9119.0318.7218.7418.74-1.26%799,006
Oct 8, 202418.8719.2018.6918.9818.981.28%680,365
Oct 7, 202418.9819.1018.5018.7418.74-2.45%1,048,265
Oct 4, 202419.4619.4718.9519.2119.210.73%988,582
Oct 3, 202419.2719.5919.0619.0719.07-2.51%1,077,648
Oct 2, 202419.6719.8319.3319.5619.56-1.06%735,803
Oct 1, 202420.2820.2819.7319.7719.77-2.75%1,208,514
Sep 30, 202420.2620.5119.9320.3320.33-0.64%841,431
Sep 27, 202420.6620.8020.2520.4620.46-1.35%884,014
Sep 26, 202421.1021.1120.7220.7420.74-0.05%1,499,024
Sep 25, 202420.9221.0620.5720.7520.75-0.81%658,958
Sep 24, 202420.7621.0920.5920.9220.920.87%820,575
Sep 23, 202420.8420.9920.6520.7420.74-0.05%971,815
Sep 20, 202420.6120.9420.4020.7520.750.39%2,603,348
Sep 19, 202420.7821.0220.5120.6720.672.07%1,463,825
Sep 18, 202420.3920.8220.1820.2520.25-0.49%1,449,788
Sep 17, 202420.2720.4919.9620.3520.352.01%1,417,243
Sep 16, 202419.8420.0519.4819.9519.950.40%1,048,248
Sep 13, 202420.0020.7919.7819.8719.87-0.35%2,044,961
Sep 12, 202419.8420.1719.5619.9419.941.32%1,931,323
Sep 11, 202419.2719.7719.0619.6819.681.65%1,527,441
Sep 10, 202419.2619.4018.9419.3619.360.57%2,863,960
Sep 9, 202418.2619.3118.2219.2519.256.00%3,592,795
Sep 6, 202418.3318.4517.7518.1618.16-0.60%2,443,166
Sep 5, 202417.9218.3917.8018.2718.271.56%1,377,432
Sep 4, 202418.1418.2717.7517.9917.99-0.88%1,303,673
Sep 3, 202418.7818.7818.0518.1518.15-2.99%2,014,567
Aug 30, 202418.4218.7818.2918.7118.712.41%967,058
Aug 29, 202418.6018.6218.1918.2718.27-0.98%726,923
Aug 28, 202418.5018.5418.2618.4518.45-0.65%803,317
Aug 27, 202418.9019.1718.4218.5718.57-3.68%1,144,040
Aug 26, 202419.0819.8619.0019.2819.281.69%1,810,302
Aug 23, 202418.4818.9618.3218.9618.963.83%1,889,235
Aug 22, 202418.6418.9118.1918.2618.26-2.14%679,518
Aug 21, 202418.9418.9418.4518.6618.66-1.37%1,531,494
Aug 20, 202418.7019.0918.6218.9218.921.61%1,891,469
Aug 19, 202418.5418.8118.4118.6218.620.27%1,004,575
Aug 16, 202418.9519.1618.5518.5718.57-2.26%1,121,948
Aug 15, 202418.5819.0018.3919.0019.004.63%2,366,916
Aug 14, 202418.4018.7218.0518.1618.16-1.04%1,224,682
Aug 13, 202417.9118.4717.7218.3518.353.61%1,988,049
Aug 12, 202417.8218.0617.4817.7117.71-0.45%1,690,204
Aug 9, 202417.9918.4017.6417.7917.79-1.44%1,755,761
Aug 8, 202416.4018.0815.5718.0518.0521.71%2,589,172
Aug 7, 202415.6615.8314.7914.8314.83-1.72%1,802,416
Aug 6, 202415.2115.4614.8215.0915.09-0.40%1,207,514
Aug 5, 202414.9415.3214.7615.1515.15-4.60%1,404,685
Aug 2, 202415.8515.9515.4315.8815.88-2.70%1,279,464
Aug 1, 202417.1017.3716.0516.3216.32-4.45%1,211,351
Jul 31, 202417.1417.6716.9017.0817.080.83%861,913
Jul 30, 202417.2817.5816.7816.9416.94-0.53%796,446
Jul 29, 202417.6217.9017.0117.0317.03-3.35%692,321
Jul 26, 202417.7517.8817.3517.6217.620.86%1,066,881
Jul 25, 202417.7217.8517.3317.4717.47-1.30%1,181,497
Jul 24, 202418.4318.5817.5117.7017.70-4.84%717,000
Jul 23, 202418.4018.9418.3618.6018.600.38%896,774
Jul 22, 202418.5618.6818.2018.5318.530.65%1,130,330
Jul 19, 202418.4218.9618.2318.4118.410.22%886,996
Jul 18, 202418.7318.9118.1018.3718.37-2.44%1,237,552
Jul 17, 202419.0519.6318.6318.8318.83-2.54%1,710,125
Jul 16, 202418.3219.4018.1519.3219.327.39%1,635,652
Jul 15, 202417.6218.2817.6217.9917.993.57%1,259,536
Jul 12, 202417.3217.4917.1317.3717.372.42%1,353,147
Jul 11, 202417.2417.4716.8416.9616.960.95%1,668,324
Jul 10, 202417.4917.7016.6916.8016.80-3.84%1,203,954
Jul 9, 202417.7918.0417.4117.4717.47-2.29%550,643
Jul 8, 202418.2118.2917.8717.8817.88-0.89%716,525
Jul 5, 202417.7318.0717.4418.0418.041.46%828,350
Jul 3, 202417.9218.1217.7417.7817.78-1.06%360,923
Jul 2, 202417.6018.0417.4617.9717.972.69%673,984