ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
7.43
-0.24 (-3.13%)
Aug 21, 2026, 4:00 PM EDT - Market closed
ACV Auctions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.70 | 7.77 | 7.39 | 7.43 | 7.43 | -3.13% | 3,205,740 |
| Aug 20, 2026 | 7.44 | 7.67 | 7.28 | 7.67 | 7.67 | 2.68% | 2,943,353 |
| Aug 19, 2026 | 7.64 | 7.69 | 7.37 | 7.47 | 7.47 | -2.10% | 3,943,518 |
| Aug 18, 2026 | 7.57 | 7.86 | 7.51 | 7.63 | 7.63 | 0.13% | 4,210,797 |
| Aug 17, 2026 | 8.22 | 8.24 | 7.61 | 7.62 | 7.62 | -7.86% | 5,317,100 |
| Aug 14, 2026 | 7.92 | 8.29 | 7.78 | 8.27 | 8.27 | 3.89% | 4,047,010 |
| Aug 13, 2026 | 7.72 | 8.36 | 7.68 | 7.96 | 7.96 | 2.58% | 5,773,413 |
| Aug 12, 2026 | 7.36 | 8.04 | 7.14 | 7.76 | 7.76 | 6.89% | 8,749,649 |
| Aug 11, 2026 | 8.22 | 8.27 | 6.67 | 7.26 | 7.26 | - | 25,594,562 |
| Aug 10, 2026 | 7.28 | 7.57 | 7.03 | 7.26 | 7.26 | -2.68% | 7,155,771 |
| Aug 7, 2026 | 7.49 | 7.77 | 7.34 | 7.46 | 7.46 | 0.13% | 3,676,074 |
| Aug 6, 2026 | 7.55 | 7.60 | 7.42 | 7.45 | 7.45 | -2.99% | 1,843,474 |
| Aug 5, 2026 | 7.98 | 8.08 | 7.57 | 7.68 | 7.68 | -4.00% | 2,633,513 |
| Aug 4, 2026 | 7.67 | 8.02 | 7.67 | 8.00 | 8.00 | 2.70% | 2,137,756 |
| Aug 3, 2026 | 7.73 | 8.07 | 7.73 | 7.79 | 7.79 | 4.01% | 2,732,998 |
| Jul 31, 2026 | 7.98 | 8.03 | 7.35 | 7.49 | 7.49 | -6.72% | 4,950,775 |
| Jul 30, 2026 | 7.92 | 8.08 | 7.60 | 8.03 | 8.03 | -0.50% | 2,622,749 |
| Jul 29, 2026 | 8.13 | 8.38 | 8.02 | 8.07 | 8.07 | -1.47% | 1,440,016 |
| Jul 28, 2026 | 8.11 | 8.25 | 8.09 | 8.19 | 8.19 | 1.87% | 2,038,455 |
| Jul 27, 2026 | 7.85 | 8.13 | 7.85 | 8.04 | 8.04 | 4.01% | 1,938,382 |
| Jul 24, 2026 | 7.62 | 7.82 | 7.58 | 7.73 | 7.73 | 2.11% | 3,295,319 |
| Jul 23, 2026 | 7.68 | 7.76 | 7.52 | 7.57 | 7.57 | -1.43% | 2,441,983 |
| Jul 22, 2026 | 7.99 | 8.07 | 7.51 | 7.68 | 7.68 | -3.15% | 3,922,578 |
| Jul 21, 2026 | 7.40 | 7.95 | 7.33 | 7.93 | 7.93 | 7.02% | 2,917,964 |
| Jul 20, 2026 | 7.34 | 7.57 | 7.22 | 7.41 | 7.41 | -0.54% | 3,256,279 |
| Jul 17, 2026 | 7.50 | 7.55 | 7.28 | 7.45 | 7.45 | -2.36% | 3,022,765 |
| Jul 16, 2026 | 7.47 | 7.74 | 7.40 | 7.63 | 7.63 | 2.28% | 3,184,519 |
| Jul 15, 2026 | 7.34 | 7.56 | 7.16 | 7.46 | 7.46 | 3.18% | 2,775,948 |
| Jul 14, 2026 | 6.69 | 7.28 | 6.67 | 7.23 | 7.23 | 6.17% | 3,246,747 |
| Jul 13, 2026 | 6.69 | 6.84 | 6.62 | 6.81 | 6.81 | 2.10% | 2,374,151 |
| Jul 10, 2026 | 7.02 | 7.11 | 6.65 | 6.67 | 6.67 | -3.61% | 2,975,491 |
| Jul 9, 2026 | 6.86 | 7.01 | 6.80 | 6.92 | 6.92 | -1.00% | 2,593,883 |
| Jul 8, 2026 | 7.16 | 7.25 | 6.94 | 6.99 | 6.99 | -4.12% | 5,683,370 |
| Jul 7, 2026 | 7.48 | 7.59 | 7.29 | 7.29 | 7.29 | -1.88% | 2,254,100 |
| Jul 6, 2026 | 7.23 | 7.59 | 7.23 | 7.43 | 7.43 | 1.78% | 3,121,982 |
| Jul 2, 2026 | 7.29 | 7.38 | 7.08 | 7.30 | 7.30 | 0.14% | 2,308,348 |
| Jul 1, 2026 | 7.33 | 7.43 | 7.20 | 7.29 | 7.29 | 1.39% | 2,300,830 |
| Jun 30, 2026 | 7.09 | 7.34 | 7.05 | 7.19 | 7.19 | -0.14% | 2,680,963 |
| Jun 29, 2026 | 6.91 | 7.24 | 6.86 | 7.20 | 7.20 | 3.90% | 3,536,917 |
| Jun 26, 2026 | 6.52 | 7.03 | 6.52 | 6.93 | 6.93 | 5.48% | 6,803,723 |
| Jun 25, 2026 | 6.53 | 6.72 | 6.45 | 6.57 | 6.57 | -0.45% | 2,346,863 |
| Jun 24, 2026 | 6.48 | 6.77 | 6.48 | 6.60 | 6.60 | 3.12% | 2,265,606 |
| Jun 23, 2026 | 6.43 | 6.50 | 6.35 | 6.40 | 6.40 | 0.47% | 2,668,102 |
| Jun 22, 2026 | 6.38 | 6.52 | 6.31 | 6.37 | 6.37 | -1.70% | 2,032,283 |
| Jun 18, 2026 | 6.11 | 6.60 | 6.07 | 6.48 | 6.48 | 5.54% | 4,348,263 |
| Jun 17, 2026 | 6.26 | 6.46 | 6.00 | 6.14 | 6.14 | -2.07% | 2,355,046 |
| Jun 16, 2026 | 6.29 | 6.37 | 6.20 | 6.27 | 6.27 | -0.63% | 1,610,825 |
| Jun 15, 2026 | 6.05 | 6.31 | 6.00 | 6.31 | 6.31 | 4.99% | 1,892,798 |
| Jun 12, 2026 | 6.45 | 6.49 | 6.00 | 6.01 | 6.01 | -6.82% | 2,950,899 |
| Jun 11, 2026 | 5.92 | 6.46 | 5.91 | 6.45 | 6.45 | 8.59% | 3,149,965 |