Skip to main content

Acv Auctions Inc Cl A (NQ: ACVA )

12.47 -0.34 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 12.82 12.82 12.22 12.47 905,857 -0.34(-2.65%)
Mar 23, 2023 12.73 12.96 12.61 12.81 693,413 +0.18(+1.43%)
Mar 22, 2023 13.14 13.14 12.62 12.63 804,358 -0.47(-3.59%)
Mar 21, 2023 13.00 13.23 12.87 13.10 1,333,251 +0.24(+1.87%)
Mar 20, 2023 12.82 13.03 12.67 12.86 834,127 +0.00(+0.00%)
Mar 17, 2023 12.58 12.99 12.47 12.86 1,079,600 +0.18(+1.42%)
Mar 16, 2023 12.54 13.14 12.52 12.68 975,846 +0.06(+0.48%)
Mar 15, 2023 12.38 12.64 12.26 12.62 729,111 -0.12(-0.94%)
Mar 14, 2023 12.64 12.90 12.45 12.74 991,331 +0.50(+4.08%)
Mar 13, 2023 12.37 12.58 12.04 12.24 943,256 -0.32(-2.55%)
Mar 10, 2023 12.48 12.68 12.03 12.56 1,020,169 +0.08(+0.64%)
Mar 09, 2023 12.90 13.12 12.44 12.48 945,536 -0.40(-3.11%)
Mar 08, 2023 12.63 12.92 12.51 12.88 951,079 +0.35(+2.79%)
Mar 07, 2023 12.22 12.67 12.13 12.53 775,936 +0.35(+2.87%)
Mar 06, 2023 12.32 12.55 12.07 12.18 825,782 -0.04(-0.33%)
Mar 03, 2023 12.12 12.33 11.92 12.22 782,215 +0.22(+1.83%)
Mar 02, 2023 11.70 12.17 11.67 12.00 849,120 +0.17(+1.44%)
Mar 01, 2023 12.13 12.28 11.69 11.83 1,354,435 -0.41(-3.35%)
Feb 28, 2023 12.10 12.54 12.10 12.24 1,071,144 +0.05(+0.41%)
Feb 27, 2023 12.22 12.48 11.91 12.19 1,328,432 +0.16(+1.33%)
Feb 24, 2023 12.35 12.54 11.79 12.03 2,242,076 -0.65(-5.13%)
Feb 23, 2023 11.84 13.24 11.80 12.68 4,898,105 +1.82(+16.76%)
Feb 22, 2023 10.62 11.01 10.41 10.86 1,428,162 +0.34(+3.23%)
Feb 21, 2023 11.00 11.53 10.40 10.52 1,597,969 -0.63(-5.65%)
Feb 17, 2023 11.12 11.31 10.83 11.15 1,239,157 +0.13(+1.18%)
Feb 16, 2023 11.00 11.24 10.43 11.02 1,449,301 -0.30(-2.65%)
Feb 15, 2023 10.99 11.51 10.80 11.32 2,152,685 +0.27(+2.44%)
Feb 14, 2023 10.19 11.22 9.970 11.05 1,420,486 +0.75(+7.28%)
Feb 13, 2023 9.650 10.30 9.550 10.30 1,075,719 +0.59(+6.08%)
Feb 10, 2023 10.57 10.57 9.570 9.710 564,414 -0.09(-0.92%)
Feb 09, 2023 10.54 10.59 9.640 9.800 662,037 -0.58(-5.59%)
Feb 08, 2023 10.26 10.48 10.18 10.38 638,688 +0.01(+0.10%)
Feb 07, 2023 10.72 10.73 10.13 10.37 907,142 -0.41(-3.80%)
Feb 06, 2023 11.10 11.22 10.67 10.78 779,428 -0.38(-3.41%)
Feb 03, 2023 10.78 11.50 10.75 11.16 1,068,633 +0.09(+0.81%)
Feb 02, 2023 10.50 11.08 10.49 11.07 2,547,304 +0.78(+7.58%)
Feb 01, 2023 9.800 10.46 9.540 10.29 1,322,443 +0.49(+5.00%)
Jan 31, 2023 9.600 9.850 9.505 9.800 808,617 +0.33(+3.48%)
Jan 30, 2023 9.810 10.19 9.450 9.470 1,079,667 -0.44(-4.44%)
Jan 27, 2023 9.560 10.21 9.550 9.910 1,165,147 +0.25(+2.59%)
Jan 26, 2023 9.740 9.820 9.180 9.660 1,342,552 +0.03(+0.31%)
Jan 25, 2023 9.070 9.691 9.020 9.630 749,108 +0.39(+4.22%)
Jan 24, 2023 8.880 9.280 8.880 9.240 880,761 +0.27(+3.01%)
Jan 23, 2023 9.020 9.070 8.915 8.970 501,931 -0.01(-0.11%)
Jan 20, 2023 8.990 9.040 8.730 8.980 690,169 +0.10(+1.13%)
Jan 19, 2023 8.930 9.010 8.840 8.880 431,681 -0.21(-2.31%)
Jan 18, 2023 9.370 9.570 9.000 9.090 911,373 -0.11(-1.20%)
Jan 17, 2023 9.130 9.310 8.970 9.200 559,872 +0.07(+0.77%)
Jan 13, 2023 9.010 9.480 8.860 9.130 849,423 -0.08(-0.87%)
Jan 12, 2023 9.030 9.235 8.639 9.210 767,323 +0.24(+2.68%)
Jan 11, 2023 8.570 9.075 8.490 8.970 1,162,863 +0.46(+5.41%)
Jan 10, 2023 8.320 8.590 8.180 8.510 684,322 +0.11(+1.31%)
Jan 09, 2023 8.860 8.860 8.340 8.400 571,197 -0.37(-4.22%)
Jan 06, 2023 8.630 9.045 8.450 8.770 630,471 +0.19(+2.21%)
Jan 05, 2023 8.540 8.795 8.260 8.580 1,009,033 -0.01(-0.12%)
Jan 04, 2023 8.090 8.610 7.970 8.590 942,509 +0.66(+8.32%)
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.