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 (%)
Jun 30, 2022 6.360 6.570 6.100 6.540 2,237,116 +0.07(+1.08%)
Jun 29, 2022 6.590 6.680 6.320 6.470 1,461,812 -0.14(-2.12%)
Jun 28, 2022 6.860 6.910 6.545 6.610 1,603,634 -0.25(-3.64%)
Jun 27, 2022 7.090 7.270 6.635 6.860 2,308,005 -0.10(-1.44%)
Jun 24, 2022 7.260 7.450 6.920 6.960 16,964,120 -0.27(-3.73%)
Jun 23, 2022 7.220 7.320 7.040 7.230 1,450,424 +0.09(+1.26%)
Jun 22, 2022 7.040 7.340 6.990 7.140 1,364,875 +0.01(+0.14%)
Jun 21, 2022 7.350 7.580 7.080 7.130 1,812,371 -0.12(-1.66%)
Jun 17, 2022 6.850 7.360 6.850 7.250 2,996,359 +0.42(+6.15%)
Jun 16, 2022 6.920 7.130 6.780 6.830 2,129,146 -0.39(-5.40%)
Jun 15, 2022 6.940 7.480 6.910 7.220 1,708,411 +0.29(+4.18%)
Jun 14, 2022 7.060 7.110 6.670 6.930 1,867,153 +0.11(+1.61%)
Jun 13, 2022 6.980 7.160 6.680 6.820 4,372,160 -0.45(-6.19%)
Jun 10, 2022 7.380 7.515 7.080 7.270 2,619,474 -0.29(-3.84%)
Jun 09, 2022 8.350 8.350 7.540 7.560 2,103,741 -0.82(-9.79%)
Jun 08, 2022 8.510 8.680 8.330 8.380 1,159,363 -0.16(-1.87%)
Jun 07, 2022 8.480 8.620 8.230 8.540 1,854,756 -0.04(-0.47%)
Jun 06, 2022 8.780 9.020 8.530 8.580 1,678,090 +0.06(+0.70%)
Jun 03, 2022 8.810 8.990 8.370 8.520 1,220,071 -0.50(-5.54%)
Jun 02, 2022 8.590 9.100 8.590 9.020 1,308,871 +0.41(+4.76%)
Jun 01, 2022 8.520 8.770 8.395 8.610 1,340,047 +0.17(+2.01%)
May 31, 2022 8.660 8.770 8.300 8.440 1,606,197 -0.25(-2.88%)
May 27, 2022 8.400 8.735 8.400 8.690 1,590,974 +0.42(+5.08%)
May 26, 2022 8.030 8.480 8.020 8.270 1,166,644 +0.26(+3.25%)
May 25, 2022 7.500 8.050 7.450 8.010 1,437,702 +0.45(+5.95%)
May 24, 2022 7.920 7.920 7.470 7.560 2,395,066 -0.49(-6.09%)
May 23, 2022 8.220 8.265 7.825 8.050 1,736,602 -0.07(-0.86%)
May 20, 2022 8.120 8.340 7.875 8.120 1,181,709 +0.06(+0.74%)
May 19, 2022 7.690 8.190 7.650 8.060 1,198,604 +0.29(+3.73%)
May 18, 2022 8.110 8.390 7.550 7.770 2,106,703 -0.63(-7.50%)
May 17, 2022 8.610 8.860 8.010 8.400 2,896,203 -0.08(-0.94%)
May 16, 2022 8.720 9.200 8.470 8.480 1,328,282 -0.46(-5.15%)
May 13, 2022 8.630 9.215 8.630 8.940 2,161,109 +0.69(+8.36%)
May 12, 2022 8.380 9.200 7.520 8.250 4,212,054 +0.05(+0.61%)
May 11, 2022 8.880 9.130 8.190 8.200 1,759,789 -0.68(-7.66%)
May 10, 2022 10.22 10.88 8.550 8.880 2,033,307 -1.12(-11.20%)
May 09, 2022 10.92 11.09 9.950 10.00 1,364,428 -1.12(-10.07%)
May 06, 2022 11.95 11.95 10.83 11.12 1,695,826 -0.85(-7.10%)
May 05, 2022 12.34 12.48 11.71 11.97 1,484,335 -0.70(-5.52%)
May 04, 2022 12.45 12.74 11.88 12.67 1,421,204 +0.34(+2.76%)
May 03, 2022 12.86 13.12 12.25 12.33 1,444,212 -0.58(-4.49%)
May 02, 2022 13.26 13.28 12.48 12.91 1,754,929 -0.44(-3.30%)
Apr 29, 2022 14.42 14.75 13.24 13.35 1,400,684 -1.18(-8.12%)
Apr 28, 2022 14.53 14.80 13.95 14.53 969,758 +0.20(+1.40%)
Apr 27, 2022 14.12 14.58 13.91 14.33 947,590 +0.18(+1.27%)
Apr 26, 2022 14.24 14.59 14.04 14.15 688,803 -0.28(-1.94%)
Apr 25, 2022 13.70 14.43 13.56 14.43 632,788 +0.74(+5.41%)
Apr 22, 2022 13.57 13.92 13.55 13.69 436,214 +0.10(+0.74%)
Apr 21, 2022 14.08 14.47 13.50 13.59 631,171 -0.33(-2.37%)
Apr 20, 2022 14.46 14.46 13.86 13.92 740,861 -0.21(-1.49%)
Apr 19, 2022 13.72 14.46 13.50 14.13 754,389 +0.36(+2.61%)
Apr 18, 2022 13.88 13.91 13.45 13.77 604,242 -0.23(-1.64%)
Apr 14, 2022 14.23 14.38 13.76 14.00 575,794 -0.29(-2.03%)
Apr 13, 2022 14.04 14.37 14.00 14.29 496,585 +0.34(+2.44%)
Apr 12, 2022 14.57 14.66 13.87 13.95 807,090 -0.47(-3.26%)
Apr 11, 2022 14.19 14.70 14.05 14.42 894,666 -0.12(-0.83%)
Apr 08, 2022 14.59 15.03 14.36 14.54 545,925 -0.16(-1.09%)
Apr 07, 2022 14.90 15.16 14.39 14.70 565,762 -0.30(-2.00%)
Apr 06, 2022 14.69 15.15 14.43 15.00 659,891 -0.04(-0.27%)
Apr 05, 2022 15.46 15.50 14.84 15.04 784,325 -0.52(-3.34%)
Apr 04, 2022 15.25 15.70 14.90 15.56 636,840 +0.41(+2.71%)
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.