ACV Auctions Inc. (ACVA)
14.49
0.40 (2.84%)
Apr 01, 2025, 11:28 AM - Market open
ACV Auctions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.87 | 14.11 | 13.49 | 14.09 | -0.04 | -0.28% | 2,748,765 |
| Mar 28, 2025 | 14.50 | 14.54 | 13.78 | 14.13 | -0.47 | -3.22% | 2,236,500 |
| Mar 27, 2025 | 15.42 | 15.42 | 14.00 | 14.60 | -0.68 | -4.45% | 3,417,100 |
| Mar 26, 2025 | 16.41 | 16.41 | 15.23 | 15.28 | -1.08 | -6.60% | 2,260,200 |
| Mar 25, 2025 | 16.00 | 16.38 | 15.91 | 16.36 | 1.05 | 6.86% | 1,784,713 |
| Mar 24, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 0.00 | 0.00% | 1,671,946 |
| Mar 21, 2025 | 15.42 | 15.80 | 15.08 | 15.31 | -0.38 | -2.42% | 4,988,200 |
| Mar 20, 2025 | 15.14 | 15.83 | 14.89 | 15.69 | 1.08 | 7.39% | 5,773,509 |
| Mar 19, 2025 | 14.25 | 15.01 | 14.05 | 14.61 | 0.51 | 3.62% | 3,259,582 |
| Mar 18, 2025 | 14.53 | 14.74 | 13.91 | 14.10 | -0.61 | -4.15% | 2,747,920 |
| Mar 17, 2025 | 14.22 | 15.00 | 14.14 | 14.71 | 0.40 | 2.80% | 2,868,106 |
| Mar 14, 2025 | 14.16 | 14.82 | 14.16 | 14.31 | 0.31 | 2.21% | 3,272,416 |
| Mar 13, 2025 | 14.30 | 14.32 | 13.59 | 14.00 | -0.28 | -1.96% | 4,138,642 |
| Mar 12, 2025 | 14.66 | 14.70 | 14.01 | 14.28 | 0.50 | 3.63% | 5,226,200 |
| Mar 11, 2025 | 13.25 | 13.89 | 12.77 | 13.78 | 0.68 | 5.19% | 4,009,723 |
| Mar 10, 2025 | 13.76 | 13.88 | 12.96 | 13.10 | -1.01 | -7.16% | 2,885,060 |
| Mar 7, 2025 | 14.12 | 14.21 | 13.02 | 14.11 | -0.06 | -0.42% | 3,177,079 |
| Mar 6, 2025 | 14.83 | 15.26 | 14.03 | 14.17 | -1.04 | -6.84% | 2,210,453 |
| Mar 5, 2025 | 14.85 | 15.59 | 14.63 | 15.21 | 0.38 | 2.56% | 2,908,435 |
| Mar 4, 2025 | 14.81 | 15.10 | 14.25 | 14.83 | -0.38 | -2.50% | 2,724,100 |
| Mar 3, 2025 | 16.14 | 16.26 | 15.19 | 15.21 | -0.85 | -5.29% | 1,992,016 |
| Feb 28, 2025 | 15.94 | 16.41 | 15.78 | 16.06 | -0.03 | -0.19% | 2,136,804 |
| Feb 27, 2025 | 16.56 | 16.90 | 16.07 | 16.09 | -0.36 | -2.19% | 2,118,521 |
| Feb 26, 2025 | 16.45 | 17.12 | 16.31 | 16.45 | -0.01 | -0.06% | 1,893,855 |
| Feb 25, 2025 | 17.18 | 17.31 | 16.45 | 16.46 | -0.86 | -4.97% | 2,816,559 |
| Feb 24, 2025 | 17.63 | 17.79 | 17.01 | 17.32 | -0.27 | -1.53% | 2,484,200 |
| Feb 21, 2025 | 18.95 | 19.35 | 17.56 | 17.59 | -1.00 | -5.38% | 3,568,249 |
| Feb 20, 2025 | 18.50 | 20.26 | 18.40 | 18.59 | -2.06 | -9.98% | 7,740,300 |
| Feb 19, 2025 | 20.75 | 21.03 | 20.51 | 20.65 | -0.35 | -1.67% | 2,499,444 |
| Feb 18, 2025 | 21.34 | 21.50 | 20.66 | 21.00 | -0.60 | -2.78% | 2,391,019 |
| Feb 14, 2025 | 21.75 | 22.08 | 21.42 | 21.60 | 0.01 | 0.05% | 1,029,510 |
| Feb 13, 2025 | 21.65 | 22.09 | 21.52 | 21.59 | 0.12 | 0.56% | 786,533 |
| Feb 12, 2025 | 21.00 | 21.81 | 21.00 | 21.47 | 0.05 | 0.23% | 799,803 |
| Feb 11, 2025 | 21.44 | 21.61 | 20.93 | 21.42 | -0.18 | -0.83% | 1,370,678 |
| Feb 10, 2025 | 21.50 | 21.80 | 21.17 | 21.60 | 0.43 | 2.03% | 1,448,033 |
| Feb 7, 2025 | 20.98 | 21.36 | 20.78 | 21.17 | 0.20 | 0.95% | 885,950 |
| Feb 6, 2025 | 20.94 | 21.18 | 20.75 | 20.97 | 0.13 | 0.62% | 1,118,100 |
| Feb 5, 2025 | 20.95 | 21.40 | 20.66 | 20.84 | -0.02 | -0.10% | 1,743,200 |
| Feb 4, 2025 | 20.44 | 20.90 | 20.12 | 20.86 | 0.40 | 1.96% | 1,290,608 |
| Feb 3, 2025 | 20.54 | 20.82 | 20.18 | 20.46 | -0.70 | -3.31% | 1,190,200 |
| Jan 31, 2025 | 21.69 | 21.83 | 20.88 | 21.16 | -0.53 | -2.44% | 1,356,300 |
| Jan 30, 2025 | 21.63 | 22.00 | 21.36 | 21.69 | 0.25 | 1.17% | 1,125,107 |
| Jan 29, 2025 | 21.33 | 21.57 | 20.90 | 21.44 | 0.10 | 0.47% | 857,911 |
| Jan 28, 2025 | 21.02 | 21.39 | 20.79 | 21.34 | 0.23 | 1.09% | 946,900 |
| Jan 27, 2025 | 20.82 | 21.50 | 20.56 | 21.11 | -0.28 | -1.31% | 1,224,100 |
| Jan 24, 2025 | 21.98 | 22.06 | 21.34 | 21.39 | -0.70 | -3.17% | 1,174,137 |
| Jan 23, 2025 | 21.32 | 22.25 | 21.30 | 22.09 | 0.65 | 3.03% | 1,551,300 |
| Jan 22, 2025 | 22.23 | 22.47 | 21.39 | 21.44 | -0.81 | -3.64% | 856,600 |
| Jan 21, 2025 | 21.75 | 22.28 | 21.58 | 22.25 | 0.72 | 3.34% | 746,800 |
| Jan 17, 2025 | 21.72 | 21.72 | 21.13 | 21.53 | 0.16 | 0.75% | 1,157,600 |