Skip to main content

Acv Auctions Inc Cl A (NQ: ACVA )

19.21 +0.14 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 19.46 19.47 18.95 19.21 988,582 +0.14(+0.73%)
Oct 03, 2024 19.27 19.59 19.06 19.07 1,077,648 -0.49(-2.51%)
Oct 02, 2024 19.67 19.83 19.33 19.56 735,803 -0.21(-1.06%)
Oct 01, 2024 20.28 20.28 19.73 19.77 1,208,514 -0.56(-2.75%)
Sep 30, 2024 20.26 20.51 19.93 20.33 841,431 -0.13(-0.64%)
Sep 27, 2024 20.66 20.80 20.25 20.46 884,014 -0.28(-1.35%)
Sep 26, 2024 21.10 21.11 20.72 20.74 1,499,024 -0.01(-0.05%)
Sep 25, 2024 20.92 21.06 20.57 20.75 658,953 -0.15(-0.72%)
Sep 24, 2024 20.76 21.09 20.59 20.90 820,575 +0.16(+0.77%)
Sep 23, 2024 20.84 20.99 20.65 20.74 971,815 -0.01(-0.05%)
Sep 20, 2024 20.61 20.94 20.40 20.75 2,603,348 +0.08(+0.39%)
Sep 19, 2024 20.78 21.02 20.51 20.67 1,463,825 +0.42(+2.07%)
Sep 18, 2024 20.39 20.82 20.18 20.25 1,449,788 -0.10(-0.49%)
Sep 17, 2024 20.27 20.49 19.96 20.35 1,417,243 +0.40(+2.01%)
Sep 16, 2024 19.84 20.05 19.48 19.95 1,048,248 +0.08(+0.40%)
Sep 13, 2024 20.00 20.79 19.78 19.87 2,061,761 -0.07(-0.35%)
Sep 12, 2024 19.84 20.17 19.56 19.94 1,931,323 +0.26(+1.32%)
Sep 11, 2024 19.27 19.77 19.06 19.68 1,527,391 +0.32(+1.65%)
Sep 10, 2024 19.26 19.40 18.94 19.36 2,863,960 +0.11(+0.57%)
Sep 09, 2024 18.26 19.31 18.22 19.25 3,592,773 +1.09(+6.00%)
Sep 06, 2024 18.33 18.45 17.75 18.16 2,443,167 -0.11(-0.60%)
Sep 05, 2024 17.92 18.39 17.80 18.27 1,377,432 +0.28(+1.56%)
Sep 04, 2024 18.14 18.27 17.75 17.99 1,303,673 -0.16(-0.88%)
Sep 03, 2024 18.78 18.78 18.05 18.15 2,014,567 -0.56(-2.99%)
Aug 30, 2024 18.42 18.78 18.29 18.71 967,058 +0.44(+2.41%)
Aug 29, 2024 18.60 18.61 18.19 18.27 726,923 -0.18(-0.98%)
Aug 28, 2024 18.50 18.54 18.26 18.45 803,317 -0.12(-0.65%)
Aug 27, 2024 18.90 19.17 18.42 18.57 1,143,945 -0.71(-3.68%)
Aug 26, 2024 19.08 19.86 19.00 19.28 1,810,302 +0.32(+1.69%)
Aug 23, 2024 18.48 18.96 18.32 18.96 1,889,235 +0.70(+3.83%)
Aug 22, 2024 18.64 18.91 18.19 18.26 679,518 -0.40(-2.14%)
Aug 21, 2024 18.94 18.94 18.45 18.66 1,628,194 -0.26(-1.37%)
Aug 20, 2024 18.70 19.09 18.62 18.92 1,891,469 +0.30(+1.61%)
Aug 19, 2024 18.54 18.81 18.41 18.62 1,004,575 +0.05(+0.27%)
Aug 16, 2024 18.95 19.16 18.55 18.57 1,121,948 -0.43(-2.26%)
Aug 15, 2024 18.58 19.00 18.39 19.00 2,366,866 +0.84(+4.63%)
Aug 14, 2024 18.40 18.72 18.05 18.16 1,224,682 -0.19(-1.04%)
Aug 13, 2024 17.91 18.47 17.72 18.35 1,988,049 +0.64(+3.61%)
Aug 12, 2024 17.82 18.06 17.48 17.71 1,690,204 -0.08(-0.45%)
Aug 09, 2024 17.99 18.40 17.64 17.79 1,755,761 -0.26(-1.44%)
Aug 08, 2024 16.40 18.08 15.57 18.05 2,588,172 +3.22(+21.71%)
Aug 07, 2024 15.66 15.83 14.79 14.83 1,802,416 -0.26(-1.72%)
Aug 06, 2024 15.21 15.46 14.82 15.09 1,207,514 -0.06(-0.40%)
Aug 05, 2024 14.94 15.32 14.76 15.15 1,404,685 -0.73(-4.60%)
Aug 02, 2024 15.85 15.95 15.43 15.88 1,279,464 -0.44(-2.70%)
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.