Skip to main content

Acv Auctions Inc Cl A (NQ: ACVA )

17.63 -0.17 (-0.96%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 17.39 17.91 17.35 17.80 1,053,162 +0.51(+2.95%)
Apr 16, 2024 16.82 17.39 16.75 17.29 628,253 +0.33(+1.95%)
Apr 15, 2024 17.88 17.88 16.92 16.96 632,908 -0.74(-4.18%)
Apr 12, 2024 18.02 18.10 17.49 17.70 869,419 -0.54(-2.96%)
Apr 11, 2024 17.95 18.62 17.72 18.24 1,701,540 +0.28(+1.56%)
Apr 10, 2024 17.89 18.45 17.78 17.96 676,816 -0.69(-3.70%)
Apr 09, 2024 18.50 18.72 17.81 18.65 881,304 +0.31(+1.69%)
Apr 08, 2024 18.48 18.60 18.09 18.34 526,374 -0.07(-0.38%)
Apr 05, 2024 18.24 18.60 17.78 18.41 756,741 +0.06(+0.33%)
Apr 04, 2024 18.72 18.98 18.31 18.35 1,635,868 -0.16(-0.86%)
Apr 03, 2024 18.01 18.58 17.95 18.51 1,563,660 +0.27(+1.48%)
Apr 02, 2024 17.90 18.26 17.65 18.24 1,217,906 -0.04(-0.22%)
Apr 01, 2024 18.83 18.83 18.26 18.28 1,160,495 -0.49(-2.61%)
Mar 28, 2024 18.86 18.80 18.80 18.77 779,082 -0.09(-0.48%)
Mar 27, 2024 18.83 18.94 18.59 18.86 768,584 +0.31(+1.67%)
Mar 26, 2024 18.90 18.97 18.54 18.55 656,693 -0.24(-1.28%)
Mar 25, 2024 19.14 19.54 18.61 18.79 820,632 -0.36(-1.88%)
Mar 22, 2024 19.08 19.25 18.82 19.15 938,728 +0.11(+0.58%)
Mar 21, 2024 18.95 19.33 18.83 19.04 1,920,768 +0.13(+0.69%)
Mar 20, 2024 18.39 19.00 18.29 18.91 820,622 +0.46(+2.49%)
Mar 19, 2024 18.40 18.58 18.16 18.45 1,311,047 +0.03(+0.16%)
Mar 18, 2024 17.66 18.47 17.62 18.42 1,109,289 +0.74(+4.19%)
Mar 15, 2024 17.18 17.76 17.18 17.68 1,308,856 +0.33(+1.90%)
Mar 14, 2024 17.47 17.55 17.05 17.35 1,214,332 -0.25(-1.42%)
Mar 13, 2024 17.51 17.96 17.49 17.60 1,972,837 -0.01(-0.06%)
Mar 12, 2024 17.23 17.77 17.11 17.61 707,459 +0.37(+2.15%)
Mar 11, 2024 17.77 17.95 17.18 17.24 566,069 -0.68(-3.79%)
Mar 08, 2024 18.25 18.67 17.83 17.92 1,072,161 -0.08(-0.44%)
Mar 07, 2024 18.33 18.37 17.64 18.00 943,996 -0.16(-0.85%)
Mar 06, 2024 18.79 19.06 18.12 18.16 1,752,157 -0.52(-2.81%)
Mar 05, 2024 18.43 18.92 18.32 18.68 5,081,474 +0.08(+0.43%)
Mar 04, 2024 18.00 18.75 17.86 18.60 3,400,857 +0.71(+3.97%)
Mar 01, 2024 17.80 18.01 17.72 17.89 736,507 +0.14(+0.79%)
Feb 29, 2024 18.03 18.47 17.46 17.75 1,316,164 +0.01(+0.06%)
Feb 28, 2024 17.41 18.11 17.35 17.74 1,633,109 +0.18(+1.03%)
Feb 27, 2024 16.54 17.75 16.36 17.56 1,720,536 +1.17(+7.14%)
Feb 26, 2024 16.41 16.71 16.04 16.39 2,643,636 -0.13(-0.79%)
Feb 23, 2024 16.50 16.75 16.20 16.52 3,213,850 +0.11(+0.67%)
Feb 22, 2024 16.26 17.06 15.81 16.41 3,628,709 +2.41(+17.21%)
Feb 21, 2024 13.90 14.16 13.66 14.00 1,924,775 -0.04(-0.28%)
Feb 20, 2024 13.99 14.30 13.89 14.04 1,439,345 -0.25(-1.75%)
Feb 16, 2024 14.39 14.39 13.96 14.29 883,770 -0.15(-1.04%)
Feb 15, 2024 14.04 14.45 13.87 14.44 1,170,754 +0.56(+4.03%)
Feb 14, 2024 14.02 14.27 13.59 13.88 831,846 +0.22(+1.61%)
Feb 13, 2024 14.18 14.18 13.53 13.66 1,105,474 -0.88(-6.05%)
Feb 12, 2024 14.40 14.83 14.40 14.54 827,975 +0.05(+0.35%)
Feb 09, 2024 14.44 14.64 14.26 14.49 609,890 +0.10(+0.69%)
Feb 08, 2024 14.32 14.66 14.22 14.39 610,820 +0.05(+0.35%)
Feb 07, 2024 14.28 14.63 14.11 14.34 965,781 +0.20(+1.41%)
Feb 06, 2024 13.80 14.23 13.77 14.14 1,017,497 +0.24(+1.73%)
Feb 05, 2024 13.38 14.03 13.37 13.90 801,630 +0.30(+2.21%)
Feb 02, 2024 13.05 13.74 12.84 13.60 895,019 +0.27(+2.03%)
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.