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 (%)
Nov 30, 2021 21.28 21.49 20.62 21.18 2,625,028 -0.18(-0.84%)
Nov 29, 2021 21.11 21.51 20.67 21.36 1,021,186 +0.23(+1.09%)
Nov 26, 2021 20.89 21.38 20.84 21.13 485,128 -0.40(-1.86%)
Nov 24, 2021 20.34 21.57 20.28 21.53 690,542 +0.59(+2.82%)
Nov 23, 2021 21.95 22.16 20.31 20.94 1,377,931 -1.01(-4.60%)
Nov 22, 2021 21.68 22.50 21.39 21.95 1,063,032 +0.30(+1.39%)
Nov 19, 2021 21.70 22.82 21.40 21.65 1,319,087 -0.01(-0.05%)
Nov 18, 2021 22.23 21.66 21.39 21.66 894,632 -0.42(-1.90%)
Nov 17, 2021 20.78 22.09 20.70 22.08 1,657,249 +1.08(+5.14%)
Nov 16, 2021 20.37 21.14 19.40 21.00 1,314,938 +0.56(+2.74%)
Nov 15, 2021 19.75 20.47 19.73 20.44 1,375,033 +0.29(+1.44%)
Nov 12, 2021 18.97 20.38 18.97 20.15 1,944,868 +1.21(+6.39%)
Nov 11, 2021 19.50 20.13 18.64 18.94 4,195,742 -0.24(-1.25%)
Nov 10, 2021 19.50 19.18 1,188,077 -0.60(-3.03%)
Nov 09, 2021 19.89 20.30 19.70 19.78 1,354,103 -0.36(-1.79%)
Nov 08, 2021 20.00 20.43 19.82 20.14 738,456 +0.21(+1.05%)
Nov 05, 2021 20.18 20.55 19.70 19.93 626,352 -0.07(-0.35%)
Nov 04, 2021 20.32 20.66 19.52 20.00 1,070,941 -0.24(-1.19%)
Nov 03, 2021 19.58 20.58 19.58 20.24 608,433 +0.54(+2.74%)
Nov 02, 2021 19.51 19.78 18.98 19.70 412,261 +0.22(+1.13%)
Nov 01, 2021 19.29 19.59 18.93 19.48 557,136 +0.01(+0.05%)
Oct 29, 2021 19.82 20.07 19.29 19.47 610,100 +0.17(+0.88%)
Oct 28, 2021 18.47 19.39 18.29 19.30 506,437 +0.87(+4.72%)
Oct 27, 2021 19.16 19.31 18.40 18.43 477,661 -0.73(-3.81%)
Oct 26, 2021 19.61 19.16 391,315 -0.34(-1.74%)
Oct 25, 2021 19.56 20.27 19.44 19.50 349,200 -0.40(-2.01%)
Oct 22, 2021 20.50 20.58 19.74 19.90 453,776 -0.74(-3.59%)
Oct 21, 2021 19.84 20.69 19.82 20.64 774,280 +0.79(+3.98%)
Oct 20, 2021 19.93 20.39 19.31 19.85 390,096 -0.06(-0.30%)
Oct 19, 2021 20.00 20.26 19.34 19.91 742,199 +0.23(+1.17%)
Oct 18, 2021 20.59 20.66 19.20 19.68 850,235 -0.96(-4.65%)
Oct 15, 2021 20.40 21.19 20.16 20.64 768,167 +0.32(+1.57%)
Oct 14, 2021 19.77 20.51 19.55 20.32 862,097 +0.76(+3.89%)
Oct 13, 2021 19.25 19.58 19.10 19.56 568,472 +0.34(+1.77%)
Oct 12, 2021 18.99 19.25 18.86 19.22 769,353 +0.32(+1.69%)
Oct 11, 2021 19.18 19.18 18.55 18.90 517,588 -0.06(-0.32%)
Oct 08, 2021 18.28 19.23 18.08 18.96 754,103 +0.67(+3.66%)
Oct 07, 2021 17.27 18.36 17.13 18.29 1,556,844 +1.17(+6.83%)
Oct 06, 2021 16.60 17.23 16.35 17.12 1,399,360 +0.38(+2.27%)
Oct 05, 2021 16.77 17.05 16.15 16.74 1,569,291 +0.12(+0.72%)
Oct 04, 2021 17.64 17.73 16.56 16.62 970,339 -1.19(-6.68%)
Oct 01, 2021 18.06 18.25 17.40 17.81 1,201,340 -0.08(-0.45%)
Sep 30, 2021 18.01 18.19 17.61 17.89 614,668 -0.09(-0.50%)
Sep 29, 2021 18.60 19.26 17.96 17.98 722,564 -0.51(-2.76%)
Sep 28, 2021 19.72 19.87 18.20 18.49 1,641,302 -1.23(-6.24%)
Sep 27, 2021 19.28 19.77 19.28 19.72 1,401,425 +0.33(+1.70%)
Sep 24, 2021 18.39 19.57 18.31 19.39 1,518,533 +0.90(+4.87%)
Sep 23, 2021 18.51 18.68 18.20 18.49 2,188,358 +0.15(+0.82%)
Sep 22, 2021 18.96 18.96 17.85 18.34 9,990,101 -0.40(-2.13%)
Sep 21, 2021 19.53 19.85 18.74 18.74 1,597,158 -0.86(-4.39%)
Sep 20, 2021 19.74 20.06 19.02 19.60 1,780,553 -0.38(-1.90%)
Sep 17, 2021 21.19 21.31 19.68 19.98 4,120,173 -1.11(-5.26%)
Sep 16, 2021 19.84 21.15 19.84 21.09 1,441,505 +1.20(+6.03%)
Sep 15, 2021 19.93 20.05 19.35 19.89 1,572,116 -0.11(-0.55%)
Sep 14, 2021 19.16 20.04 19.02 20.00 940,931 +0.73(+3.79%)
Sep 13, 2021 19.40 19.88 19.17 19.27 1,599,413 -0.60(-3.02%)
Sep 10, 2021 20.41 20.46 19.57 19.87 1,451,353 -0.48(-2.36%)
Sep 09, 2021 19.77 20.82 19.77 20.35 995,367 +0.27(+1.34%)
Sep 08, 2021 19.75 20.19 19.18 20.08 1,163,697 +0.08(+0.40%)
Sep 07, 2021 19.90 20.85 19.62 20.00 850,262 -0.03(-0.15%)
Sep 03, 2021 20.00 20.33 19.65 20.03 1,172,638 -0.10(-0.50%)
Sep 02, 2021 19.91 20.48 19.72 20.13 1,449,135 +0.03(+0.15%)
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.