Skip to main content
ACV Auctions Inc. (ACVA)
NASDAQ: ACVA · Real-Time Price · USD
21.89
+0.95 (4.54%)
At close: Dec 20, 2024, 4:00 PM
22.00
+0.11 (0.50%)
After-hours: Dec 20, 2024, 6:37 PM EST

ACV Auctions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202420.5622.0020.5621.8921.894.54%4,195,196
Dec 19, 202420.4521.0019.8220.9420.943.61%1,913,703
Dec 18, 202421.3121.7819.8320.2120.21-4.13%1,914,600
Dec 17, 202421.0021.4320.9921.0821.08-0.71%1,204,000
Dec 16, 202420.3321.3820.2621.2321.234.58%1,045,535
Dec 13, 202420.9021.1220.2620.3020.30-3.06%952,239
Dec 12, 202421.2822.0020.8020.9420.94-3.28%911,800
Dec 11, 202421.6921.9521.3321.6521.651.41%1,179,921
Dec 10, 202422.0022.1521.1721.3521.35-3.61%1,289,700
Dec 9, 202422.4722.7922.0322.1522.15-0.85%1,066,214
Dec 6, 202422.1322.4321.9322.3422.341.82%1,228,300
Dec 5, 202422.5022.7921.8821.9421.94-2.88%984,201
Dec 4, 202423.0723.3022.3422.5922.59-1.05%1,468,551
Dec 3, 202422.9523.0522.4822.8322.83-1.47%1,126,500
Dec 2, 202422.7823.2722.6223.1723.172.43%1,255,246
Nov 29, 202422.9523.0122.5022.6222.62-0.40%569,800
Nov 27, 202422.7422.8422.2522.7122.711.43%648,000
Nov 26, 202422.6122.8222.0122.3922.39-2.48%1,646,000
Nov 25, 202422.4023.4622.3922.9622.964.51%3,699,700
Nov 22, 202421.6722.1621.5521.9721.972.00%1,841,741
Nov 21, 202421.5122.2221.1221.5421.540.80%2,310,526
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%3,275,400
Nov 15, 202420.0120.7619.8520.7220.723.50%1,925,300
Nov 14, 202420.2720.3619.6820.0220.02-1.72%1,847,207
Nov 13, 202420.9020.9720.2520.3720.37-1.59%1,486,100
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%971,500
Nov 1, 202417.4217.5616.9217.0417.04-1.45%931,329
Oct 31, 202417.5517.6117.2317.2917.29-2.37%1,027,100
Oct 30, 202417.8118.2917.6617.7117.71-0.62%776,405
Oct 29, 202417.5017.9217.4117.8217.820.91%970,200
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%1,338,000
Oct 23, 202417.6318.4917.6317.9217.92-3.45%613,637
Oct 22, 202418.6218.6418.3618.5618.56-0.16%734,900
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%402,500
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, 202418.7318.8518.2718.7518.750.05%830,740
Oct 11, 202417.8618.8817.8618.7418.743.82%1,318,200
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%680,400
Oct 7, 202418.9819.1018.5018.7418.74-2.45%1,048,300
Oct 4, 202419.4619.4718.9519.2119.210.73%988,600
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%659,000
Sep 24, 202420.7621.0920.5920.9220.920.87%820,600
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%1,449,800
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%2,864,000
Sep 9, 202418.2619.3118.2219.2519.256.00%3,592,800
Sep 6, 202418.3318.4517.7518.1618.16-0.60%2,443,200
Sep 5, 202417.9218.3917.8018.2718.271.56%1,377,432
Sep 4, 202418.1418.2717.7517.9917.99-0.88%1,303,700
Sep 3, 202418.7818.7818.0518.1518.15-2.99%2,014,600
Aug 30, 202418.4218.7818.2918.7118.712.41%967,058
Aug 29, 202418.6018.6118.1918.2718.27-0.98%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%1,531,500
Aug 20, 202418.7019.0918.6218.9218.921.61%1,891,500
Aug 19, 202418.5418.8118.4118.6218.620.27%1,004,600
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%1,224,700
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%1,755,800
Aug 8, 202416.4018.0815.5718.0518.0521.71%2,589,200
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%1,404,700
Aug 2, 202415.8515.9515.4315.8815.88-2.70%1,279,500
Aug 1, 202417.1017.3616.0516.3216.32-4.45%1,211,400