Skip to main content

Acv Auctions Inc Cl A (NQ: ACVA )

22.15 -0.19 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 22.47 22.79 22.03 22.15 1,065,914 -0.19(-0.85%)
Dec 06, 2024 22.13 22.43 21.93 22.34 1,228,294 +0.40(+1.82%)
Dec 05, 2024 22.50 22.79 21.88 21.94 984,201 -0.65(-2.88%)
Dec 04, 2024 23.07 23.30 22.34 22.59 1,468,451 -0.24(-1.05%)
Dec 03, 2024 22.95 23.05 22.48 22.83 1,126,464 -0.34(-1.47%)
Dec 02, 2024 22.78 23.27 22.62 23.17 1,255,244 +0.55(+2.43%)
Nov 29, 2024 22.95 23.01 22.50 22.62 569,768 -0.09(-0.40%)
Nov 27, 2024 22.74 22.84 22.25 22.71 647,974 +0.32(+1.43%)
Nov 26, 2024 22.61 22.82 22.01 22.39 1,645,958 -0.57(-2.48%)
Nov 25, 2024 22.40 23.46 22.39 22.96 3,699,135 +0.99(+4.51%)
Nov 22, 2024 21.67 22.16 21.55 21.97 1,841,741 +0.43(+2.00%)
Nov 21, 2024 21.51 22.22 21.12 21.54 2,310,388 +0.17(+0.80%)
Nov 20, 2024 21.35 21.54 21.05 21.37 980,700 -0.09(-0.42%)
Nov 19, 2024 21.93 21.95 21.44 21.46 2,343,115 -0.53(-2.41%)
Nov 18, 2024 20.85 22.23 20.72 21.99 3,273,586 +1.27(+6.13%)
Nov 15, 2024 20.01 20.76 19.84 20.72 1,925,300 +0.70(+3.50%)
Nov 14, 2024 20.27 20.36 19.68 20.02 1,847,207 -0.35(-1.72%)
Nov 13, 2024 20.90 20.97 20.25 20.37 1,488,171 -0.33(-1.59%)
Nov 12, 2024 20.98 21.17 20.39 20.70 3,651,828 -0.40(-1.90%)
Nov 11, 2024 20.45 21.30 20.07 21.10 2,624,540 +0.97(+4.82%)
Nov 08, 2024 20.45 21.22 19.31 20.13 3,406,376 +0.63(+3.23%)
Nov 07, 2024 19.32 20.20 19.07 19.50 2,360,963 +0.36(+1.88%)
Nov 06, 2024 18.92 19.21 18.73 19.14 2,702,147 +1.43(+8.07%)
Nov 05, 2024 17.19 17.73 17.13 17.71 789,662 +0.46(+2.67%)
Nov 04, 2024 16.94 17.50 16.85 17.25 971,496 +0.21(+1.23%)
Nov 01, 2024 17.42 17.55 16.92 17.04 931,329 -0.25(-1.45%)
Oct 31, 2024 17.55 17.61 17.23 17.29 1,027,082 -0.42(-2.37%)
Oct 30, 2024 17.81 18.29 17.66 17.71 776,405 -0.11(-0.62%)
Oct 29, 2024 17.50 17.92 17.41 17.82 970,176 +0.16(+0.91%)
Oct 28, 2024 17.86 17.89 17.49 17.66 1,148,736 +0.10(+0.57%)
Oct 25, 2024 17.91 18.02 17.48 17.56 856,009 -0.19(-1.07%)
Oct 24, 2024 18.05 18.14 17.58 17.75 1,337,983 -0.17(-0.95%)
Oct 23, 2024 17.63 18.49 17.63 17.92 613,637 -0.64(-3.45%)
Oct 22, 2024 18.62 18.64 18.36 18.56 734,872 -0.03(-0.16%)
Oct 21, 2024 18.96 19.05 18.59 18.59 658,217 -0.46(-2.41%)
Oct 18, 2024 19.46 19.52 19.05 19.05 447,409 -0.15(-0.78%)
Oct 17, 2024 19.32 19.40 18.78 19.20 402,459 -0.06(-0.31%)
Oct 16, 2024 19.11 19.38 18.74 19.26 754,444 +0.40(+2.12%)
Oct 15, 2024 18.78 19.03 18.36 18.86 1,029,141 +0.11(+0.59%)
Oct 14, 2024 18.73 18.85 18.27 18.75 830,740 +0.01(+0.05%)
Oct 11, 2024 17.86 18.88 17.86 18.74 1,318,153 +0.69(+3.82%)
Oct 10, 2024 18.40 18.48 17.69 18.05 1,452,046 -0.69(-3.68%)
Oct 09, 2024 18.91 19.03 18.72 18.74 799,006 -0.24(-1.26%)
Oct 08, 2024 18.87 19.20 18.69 18.98 680,365 +0.24(+1.28%)
Oct 07, 2024 18.98 19.10 18.50 18.74 1,048,265 -0.47(-2.45%)
Oct 04, 2024 19.46 19.47 18.95 19.21 988,582 +0.14(+0.73%)
Oct 03, 2024 19.27 19.59 19.06 19.07 1,077,648 -0.49(-2.51%)
Oct 02, 2024 19.67 19.83 19.33 19.56 735,803 -0.21(-1.06%)
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.