Skip to main content

Acv Auctions Inc Cl A (NQ: ACVA )

14.00 -0.04 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 13.11 13.40 13.01 13.33 894,444 +0.36(+2.78%)
Jan 31, 2024 13.40 13.55 12.95 12.97 1,048,586 -0.40(-2.99%)
Jan 30, 2024 13.77 13.81 13.35 13.37 615,573 -0.52(-3.74%)
Jan 29, 2024 13.43 13.89 13.34 13.89 883,797 +0.44(+3.27%)
Jan 26, 2024 13.56 13.59 13.26 13.45 1,299,836 -0.02(-0.15%)
Jan 25, 2024 13.84 13.84 13.34 13.47 1,243,734 -0.03(-0.22%)
Jan 24, 2024 14.31 14.31 13.47 13.50 1,088,870 -0.56(-3.98%)
Jan 23, 2024 14.25 14.44 13.97 14.06 765,129 +0.00(+0.00%)
Jan 22, 2024 13.93 14.14 13.85 14.06 880,207 +0.40(+2.93%)
Jan 19, 2024 14.02 14.10 13.45 13.66 1,099,459 -0.21(-1.51%)
Jan 18, 2024 13.78 13.93 13.63 13.87 577,557 +0.18(+1.35%)
Jan 17, 2024 13.57 13.75 13.40 13.69 616,321 -0.17(-1.26%)
Jan 16, 2024 13.72 13.93 13.65 13.86 528,888 -0.15(-1.07%)
Jan 12, 2024 14.31 14.41 13.87 14.01 788,186 -0.04(-0.28%)
Jan 11, 2024 14.38 14.50 14.01 14.05 1,025,752 -0.46(-3.17%)
Jan 10, 2024 14.00 14.61 13.68 14.51 1,513,447 +1.03(+7.64%)
Jan 09, 2024 13.49 13.71 13.27 13.48 509,963 -0.28(-2.03%)
Jan 08, 2024 13.38 13.77 13.16 13.76 801,449 +0.34(+2.53%)
Jan 05, 2024 13.67 13.84 13.39 13.42 1,686,713 -0.41(-2.96%)
Jan 04, 2024 14.33 14.39 13.83 13.83 1,398,834 -0.51(-3.56%)
Jan 03, 2024 14.57 14.69 14.28 14.34 1,336,857 -0.55(-3.69%)
Jan 02, 2024 14.87 15.08 14.65 14.89 1,428,080 -0.26(-1.72%)
Dec 29, 2023 15.37 15.53 14.91 15.15 1,396,771 -0.35(-2.26%)
Dec 28, 2023 15.39 15.67 15.35 15.50 447,598 +0.01(+0.06%)
Dec 27, 2023 15.41 15.62 15.26 15.49 721,503 +0.13(+0.85%)
Dec 26, 2023 15.33 15.51 15.01 15.36 1,052,491 +0.14(+0.92%)
Dec 22, 2023 15.04 15.54 14.95 15.22 877,569 +0.19(+1.26%)
Dec 21, 2023 14.90 15.10 14.70 15.03 920,959 +0.38(+2.59%)
Dec 20, 2023 14.89 14.94 14.59 14.65 895,158 -0.24(-1.61%)
Dec 19, 2023 14.96 15.02 14.70 14.89 686,792 +0.09(+0.61%)
Dec 18, 2023 14.51 15.00 14.51 14.80 1,121,636 +0.26(+1.79%)
Dec 15, 2023 15.44 15.44 14.28 14.54 2,112,326 -0.81(-5.28%)
Dec 14, 2023 14.75 15.51 14.63 15.35 1,428,558 +0.81(+5.57%)
Dec 13, 2023 13.48 14.72 13.41 14.54 1,458,950 +1.04(+7.70%)
Dec 12, 2023 14.35 14.41 13.38 13.50 1,458,163 -0.88(-6.12%)
Dec 11, 2023 14.26 14.41 13.79 14.38 945,962 +0.03(+0.21%)
Dec 08, 2023 14.25 14.50 14.08 14.35 1,537,900 +0.08(+0.56%)
Dec 07, 2023 14.51 14.51 14.12 14.27 914,898 -0.19(-1.31%)
Dec 06, 2023 15.67 15.67 14.39 14.46 923,568 -1.00(-6.47%)
Dec 05, 2023 15.49 15.55 15.22 15.46 912,442 -0.20(-1.28%)
Dec 04, 2023 15.62 15.93 15.48 15.66 591,038 -0.12(-0.76%)
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.