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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202515.2815.5015.1715.44-0.39%264,910
May 5, 202515.0215.6215.0015.3815.380.98%1,445,386
May 2, 202515.3115.4214.9115.2315.231.80%1,396,759
May 1, 202514.9115.1614.6514.9614.961.84%2,005,134
Apr 30, 202514.7014.7814.0314.6914.69-1.87%1,650,296
Apr 29, 202514.7315.2014.6514.9714.971.49%1,387,258
Apr 28, 202514.6815.1514.4114.7514.75-0.34%1,477,952
Apr 25, 202514.8414.9514.6314.8014.80-0.27%1,040,538
Apr 24, 202514.4414.9014.4214.8414.842.77%2,759,931
Apr 23, 202514.6215.2514.3714.4414.440.91%1,246,208
Apr 22, 202514.1914.4913.9014.3114.312.88%1,556,964
Apr 21, 202514.0814.1713.6313.9113.91-2.80%2,824,026
Apr 17, 202514.1414.3413.9814.3114.311.56%2,255,728
Apr 16, 202514.0514.2313.7614.0914.09-1.47%2,289,035
Apr 15, 202514.3914.6914.0014.3014.30-0.28%2,453,166
Apr 14, 202514.4214.7113.9514.3414.340.49%2,001,392
Apr 11, 202513.9114.3713.4914.2714.272.00%3,085,893
Apr 10, 202513.8714.0713.1813.9913.99-3.58%4,599,405
Apr 9, 202512.5514.8812.5514.5114.5113.18%4,013,313
Apr 8, 202513.8013.9512.5812.8212.82-4.26%2,484,706
Apr 7, 202512.6814.1312.4313.3913.390.60%4,524,115
Apr 4, 202513.0413.3711.8813.3113.31-2.06%4,864,319
Apr 3, 202514.2014.2713.5313.5913.59-10.18%2,263,868
Apr 2, 202514.1115.4514.1115.1315.134.56%1,648,720
Apr 1, 202514.1014.6213.7714.4714.472.70%2,331,906
Mar 31, 202513.8714.1113.4914.0914.09-0.28%3,177,086
Mar 28, 202514.5014.5413.7814.1314.13-3.22%2,260,636
Mar 27, 202515.4215.4214.0014.6014.60-4.45%3,417,075
Mar 26, 202516.4116.5015.2315.2815.28-6.60%2,260,290
Mar 25, 202516.0016.3815.9116.3616.362.19%1,784,741
Mar 24, 202515.7816.0715.4016.0116.014.57%1,890,409
Mar 21, 202515.4215.8015.0815.3115.31-2.42%4,988,165
Mar 20, 202515.1415.8314.8915.6915.697.39%5,773,509
Mar 19, 202514.2515.0114.0514.6114.613.62%3,259,582
Mar 18, 202514.5314.7413.9114.1014.10-4.15%2,747,920
Mar 17, 202514.2215.0014.1414.7114.712.80%2,868,106
Mar 14, 202514.1614.8214.1614.3114.312.21%3,272,416
Mar 13, 202514.3014.3213.5914.0014.00-1.96%4,138,642
Mar 12, 202514.6614.7014.0114.2814.283.63%5,226,182
Mar 11, 202513.2513.8912.7713.7813.785.19%4,009,723
Mar 10, 202513.7613.8812.9613.1013.10-7.16%2,847,149
Mar 7, 202514.1214.2113.0214.1114.11-0.42%3,177,079
Mar 6, 202514.8315.2614.0314.1714.17-6.84%2,210,453
Mar 5, 202514.8515.5914.6315.2115.212.56%2,908,435
Mar 4, 202514.8115.1014.2514.8314.83-2.50%2,724,082
Mar 3, 202516.1416.2615.1915.2115.21-5.29%1,992,016
Feb 28, 202515.9416.4115.7816.0616.06-0.19%2,136,804
Feb 27, 202516.5616.9016.0716.0916.09-2.19%2,118,521
Feb 26, 202516.4517.1216.3116.4516.45-0.06%1,893,855
Feb 25, 202517.1817.3116.4516.4616.46-4.97%2,816,559