Skip to main content
ACV Auctions Inc. (ACVA)
NASDAQ: ACVA · Real-Time Price · USD
21.16
-0.53 (-2.44%)
Jan 31, 2025, 4:00 PM EST - Market closed

ACV Auctions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202521.6921.8320.8821.1621.16-2.44%1,356,261
Jan 30, 202521.6322.0021.3621.6921.691.17%1,125,107
Jan 29, 202521.3321.5720.9021.4421.440.47%857,911
Jan 28, 202521.0221.3920.7921.3421.341.09%946,883
Jan 27, 202520.8221.5020.5621.1121.11-1.31%1,224,069
Jan 24, 202521.9822.0621.3421.3921.39-3.17%1,174,137
Jan 23, 202521.3222.2521.3022.0922.093.03%1,551,257
Jan 22, 202522.2322.4721.3921.4421.44-3.64%856,570
Jan 21, 202521.7522.2821.5822.2522.253.34%746,775
Jan 17, 202521.7221.7221.1321.5321.530.75%1,157,557
Jan 16, 202521.2521.5921.2321.3721.370.52%1,422,671
Jan 15, 202521.6622.0021.1321.2621.261.24%959,598
Jan 14, 202521.0921.2220.7421.0021.001.06%1,029,332
Jan 13, 202520.3320.9220.3320.7820.780.14%1,620,717
Jan 10, 202520.5120.9320.2420.7520.75-1.84%1,317,060
Jan 8, 202520.0821.3619.9321.1421.144.14%1,422,317
Jan 7, 202521.1121.4920.1320.3020.30-3.84%1,120,303
Jan 6, 202521.0621.4020.8421.1121.110.43%1,248,593
Jan 3, 202521.1521.2720.7421.0221.020.38%880,563
Jan 2, 202521.7722.0720.7920.9420.94-3.06%1,006,232
Dec 31, 202422.0322.1721.3221.6021.60-1.37%1,259,213
Dec 30, 202421.4122.0021.1121.9021.900.46%689,477
Dec 27, 202421.9021.9920.8021.8021.80-1.45%1,172,143
Dec 26, 202421.6722.1821.5822.1222.122.08%770,595
Dec 24, 202421.5421.7021.1721.6721.671.17%290,949
Dec 23, 202422.2622.2621.0021.4221.42-2.15%1,012,685
Dec 20, 202420.5622.0020.5621.8921.894.54%4,195,956
Dec 19, 202420.4521.0019.8220.9420.943.61%1,913,703
Dec 18, 202421.3121.7819.8320.2120.21-4.13%1,914,585
Dec 17, 202421.0021.4320.9921.0821.08-0.71%1,203,956
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%911,775
Dec 11, 202421.6921.9521.3321.6521.651.41%1,179,921
Dec 10, 202422.0022.1521.1721.3521.35-3.61%1,289,680
Dec 9, 202422.4722.7922.0322.1522.15-0.85%1,066,214
Dec 6, 202422.1322.4321.9322.3422.341.82%1,228,294
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%1,126,464
Dec 2, 202422.7823.2722.6223.1723.172.43%1,255,246
Nov 29, 202422.9523.0122.5022.6222.62-0.40%569,768
Nov 27, 202422.7422.8422.2522.7122.711.43%647,974
Nov 26, 202422.6122.8222.0122.3922.39-2.48%1,645,958
Nov 25, 202422.4023.4622.3922.9622.964.51%3,699,664
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%3,275,368
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