Skip to main content

Acv Auctions Inc Cl A (NQ: ACVA )

18.77 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.52 16.02 15.00 15.18 1,038,411 -0.23(-1.49%)
Sep 28, 2023 15.01 15.46 14.86 15.41 887,842 +0.33(+2.19%)
Sep 27, 2023 14.66 15.17 14.64 15.08 1,162,092 +0.59(+4.07%)
Sep 26, 2023 14.50 14.74 14.24 14.49 978,586 -0.17(-1.19%)
Sep 25, 2023 14.43 14.77 14.57 14.66 507,873 +0.07(+0.51%)
Sep 22, 2023 14.57 14.74 14.46 14.59 773,909 +0.06(+0.41%)
Sep 21, 2023 15.11 15.11 14.50 14.53 815,548 -0.67(-4.41%)
Sep 20, 2023 15.57 15.70 15.17 15.20 505,125 -0.30(-1.94%)
Sep 19, 2023 15.29 15.61 15.29 15.50 857,077 -0.05(-0.32%)
Sep 18, 2023 15.52 15.82 15.47 15.55 763,601 -0.05(-0.32%)
Sep 15, 2023 15.64 15.71 15.10 15.60 3,201,931 -0.08(-0.51%)
Sep 14, 2023 15.57 16.00 15.52 15.68 738,318 +0.18(+1.16%)
Sep 13, 2023 16.11 16.15 15.37 15.50 1,105,784 -0.69(-4.26%)
Sep 12, 2023 16.14 16.42 16.03 16.19 890,667 -0.07(-0.43%)
Sep 11, 2023 16.52 16.67 16.14 16.26 448,934 -0.09(-0.55%)
Sep 08, 2023 16.91 16.97 16.34 16.35 516,637 -0.61(-3.60%)
Sep 07, 2023 16.37 17.28 16.29 16.96 1,106,518 +0.35(+2.11%)
Sep 06, 2023 16.96 17.11 16.27 16.61 592,778 -0.29(-1.72%)
Sep 05, 2023 16.80 17.20 16.61 16.90 801,456 +0.03(+0.18%)
Sep 01, 2023 16.92 17.11 16.72 16.87 586,222 +0.06(+0.36%)
Aug 31, 2023 16.53 16.90 16.37 16.81 693,542 +0.33(+2.00%)
Aug 30, 2023 16.05 16.62 15.97 16.48 1,190,717 +0.40(+2.49%)
Aug 29, 2023 15.73 16.25 15.45 16.08 887,014 +0.42(+2.68%)
Aug 28, 2023 15.69 16.03 15.56 15.66 928,290 +0.08(+0.51%)
Aug 25, 2023 15.48 15.79 15.34 15.58 996,581 +0.11(+0.71%)
Aug 24, 2023 15.97 15.99 15.39 15.47 843,260 -0.47(-2.95%)
Aug 23, 2023 15.35 16.07 15.33 15.94 1,247,137 +0.67(+4.39%)
Aug 22, 2023 15.69 15.84 15.23 15.27 1,007,162 -0.28(-1.80%)
Aug 21, 2023 15.53 15.74 15.50 15.55 745,247 -0.01(-0.06%)
Aug 18, 2023 14.91 15.63 14.70 15.56 1,126,188 +0.39(+2.57%)
Aug 17, 2023 15.32 15.35 14.91 15.17 1,232,588 +0.01(+0.07%)
Aug 16, 2023 15.55 15.65 15.14 15.16 766,149 -0.42(-2.70%)
Aug 15, 2023 15.76 15.98 15.53 15.58 1,056,441 -0.29(-1.83%)
Aug 14, 2023 15.78 16.16 15.61 15.87 1,115,447 -0.01(-0.06%)
Aug 11, 2023 15.50 16.01 15.47 15.88 1,244,212 +0.06(+0.38%)
Aug 10, 2023 16.65 16.76 15.47 15.82 3,073,677 -0.83(-4.98%)
Aug 09, 2023 16.71 17.20 16.38 16.65 2,018,016 +0.00(+0.00%)
Aug 08, 2023 17.20 17.20 15.91 16.65 2,906,849 +0.47(+2.90%)
Aug 07, 2023 16.60 16.63 15.96 16.18 1,713,014 -0.36(-2.18%)
Aug 04, 2023 16.94 17.09 16.52 16.54 1,247,079 -0.30(-1.78%)
Aug 03, 2023 16.95 17.35 16.73 16.84 1,400,152 -0.22(-1.29%)
Aug 02, 2023 17.38 17.38 16.78 17.06 733,746 -0.58(-3.29%)
Aug 01, 2023 17.32 17.81 17.13 17.64 928,330 +0.15(+0.86%)
Jul 31, 2023 16.55 17.51 16.50 17.49 1,057,300 +0.94(+5.68%)
Jul 28, 2023 16.42 16.70 16.15 16.55 728,861 +0.39(+2.41%)
Jul 27, 2023 16.64 16.64 16.08 16.16 792,268 -0.20(-1.19%)
Jul 26, 2023 16.43 16.64 16.25 16.36 895,545 -0.12(-0.76%)
Jul 25, 2023 17.03 17.16 16.45 16.48 927,199 -0.42(-2.49%)
Jul 24, 2023 16.81 17.00 16.69 16.90 595,849 +0.07(+0.42%)
Jul 21, 2023 17.80 18.00 16.75 16.83 1,727,830 -0.83(-4.70%)
Jul 20, 2023 17.47 17.87 17.19 17.66 1,244,148 +0.26(+1.49%)
Jul 19, 2023 18.47 18.68 17.24 17.40 1,648,111 -0.92(-5.02%)
Jul 18, 2023 17.73 18.45 17.73 18.32 1,796,861 +0.64(+3.62%)
Jul 17, 2023 17.40 17.77 17.30 17.68 686,547 +0.32(+1.84%)
Jul 14, 2023 17.75 17.95 17.26 17.36 1,354,430 -0.41(-2.31%)
Jul 13, 2023 17.65 18.19 17.17 17.77 2,508,621 -0.13(-0.73%)
Jul 12, 2023 17.85 18.47 17.57 17.90 5,728,381 +0.38(+2.17%)
Jul 11, 2023 16.91 17.56 16.90 17.52 1,378,957 +0.64(+3.79%)
Jul 10, 2023 16.23 16.96 16.23 16.88 1,513,888 +0.60(+3.69%)
Jul 07, 2023 16.01 16.44 16.01 16.28 1,360,119 +0.36(+2.26%)
Jul 06, 2023 16.18 16.19 15.83 15.92 1,172,023 -0.57(-3.46%)
Jul 05, 2023 16.52 16.70 16.18 16.49 2,006,273 -0.15(-0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.