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 (%)
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%)
Jul 03, 2023 17.26 17.26 16.55 16.64 722,095 -0.63(-3.65%)
Jun 30, 2023 17.76 17.92 17.23 17.27 1,186,119 -0.32(-1.82%)
Jun 29, 2023 17.11 17.78 17.10 17.59 1,000,042 +0.48(+2.81%)
Jun 28, 2023 16.72 17.19 16.69 17.11 1,089,099 +0.31(+1.85%)
Jun 27, 2023 16.88 17.05 16.71 16.80 1,051,327 +0.11(+0.66%)
Jun 26, 2023 17.08 17.35 16.64 16.69 1,087,726 -0.48(-2.80%)
Jun 23, 2023 17.49 17.55 17.05 17.17 4,201,079 -0.54(-3.05%)
Jun 22, 2023 17.66 17.93 17.35 17.71 1,097,718 -0.12(-0.67%)
Jun 21, 2023 17.81 18.00 17.51 17.83 1,018,415 -0.10(-0.56%)
Jun 20, 2023 18.06 18.45 17.65 17.93 1,583,965 +0.21(+1.19%)
Jun 16, 2023 18.00 18.04 17.57 17.72 1,749,450 -0.17(-0.95%)
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.