ACV Auctions Inc. (ACVA)
NASDAQ: ACVA
· Real-Time Price · USD
11.68
0.39 (3.45%)
At close: Aug 15, 2025, 3:59 PM
11.71
0.30%
After-hours: Aug 15, 2025, 04:45 PM EDT
ACVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.34 | 11.57 | 11.21 | 11.29 | 11.29 | -2.42% | 2,580,841 |
| Aug 13, 2025 | 11.27 | 11.61 | 11.01 | 11.57 | 11.57 | 3.58% | 5,403,017 |
| Aug 12, 2025 | 11.30 | 11.35 | 10.26 | 11.17 | 11.17 | -16.33% | 10,436,614 |
| Aug 11, 2025 | 13.68 | 13.90 | 13.27 | 13.35 | 13.35 | -1.98% | 2,149,440 |
| Aug 8, 2025 | 14.02 | 14.28 | 13.60 | 13.62 | 13.62 | -3.06% | 2,320,600 |
| Aug 7, 2025 | 14.57 | 14.65 | 13.73 | 14.05 | 14.05 | -1.95% | 2,027,500 |
| Aug 6, 2025 | 14.19 | 14.75 | 14.16 | 14.33 | 14.33 | 1.27% | 2,103,800 |
| Aug 5, 2025 | 13.96 | 14.16 | 13.84 | 14.15 | 14.15 | 2.54% | 2,217,400 |
| Aug 4, 2025 | 13.63 | 13.91 | 13.60 | 13.80 | 13.80 | 2.15% | 3,776,734 |
| Aug 1, 2025 | 13.97 | 14.00 | 13.40 | 13.51 | 13.51 | -4.93% | 3,570,200 |
| Jul 31, 2025 | 14.10 | 14.34 | 14.01 | 14.21 | 14.21 | 0.71% | 2,742,500 |
| Jul 30, 2025 | 14.14 | 14.30 | 13.98 | 14.11 | 14.11 | 0.14% | 2,070,700 |
| Jul 29, 2025 | 14.49 | 14.54 | 14.09 | 14.09 | 14.09 | -2.49% | 1,836,700 |
| Jul 28, 2025 | 14.60 | 14.78 | 14.33 | 14.45 | 14.45 | -0.89% | 1,424,400 |
| Jul 25, 2025 | 14.71 | 14.91 | 14.51 | 14.58 | 14.58 | -0.34% | 1,519,141 |
| Jul 24, 2025 | 15.06 | 15.22 | 14.63 | 14.63 | 14.63 | -4.00% | 1,198,300 |
| Jul 23, 2025 | 15.09 | 15.31 | 14.87 | 15.24 | 15.24 | 1.06% | 1,260,930 |
| Jul 22, 2025 | 14.93 | 15.30 | 14.72 | 15.08 | 15.08 | 0.87% | 1,689,000 |
| Jul 21, 2025 | 15.16 | 15.27 | 14.92 | 14.95 | 14.95 | -0.99% | 1,975,800 |
| Jul 18, 2025 | 15.46 | 15.48 | 14.93 | 15.10 | 15.10 | -1.69% | 1,433,300 |