Skip to main content

Acv Auctions Inc Cl A (NQ: ACVA )

17.71 -0.16 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 17.86 18.09 17.50 17.71 850,781 -0.16(-0.90%)
Jun 17, 2024 17.62 18.07 17.60 17.87 908,489 +0.18(+1.02%)
Jun 14, 2024 17.87 18.22 17.49 17.69 503,092 -0.55(-3.02%)
Jun 13, 2024 18.81 18.87 18.16 18.24 728,808 -0.66(-3.49%)
Jun 12, 2024 18.77 19.09 18.54 18.90 954,688 +0.82(+4.54%)
Jun 11, 2024 18.20 18.40 17.99 18.08 1,096,860 -0.28(-1.53%)
Jun 10, 2024 18.10 18.45 18.00 18.36 1,207,653 +0.53(+2.97%)
Jun 07, 2024 17.49 18.11 17.40 17.83 734,158 +0.16(+0.91%)
Jun 06, 2024 17.68 18.04 17.60 17.67 440,676 -0.08(-0.45%)
Jun 05, 2024 17.50 17.77 17.39 17.75 848,714 +0.22(+1.25%)
Jun 04, 2024 17.72 17.73 17.11 17.53 692,288 -0.28(-1.57%)
Jun 03, 2024 17.85 18.04 17.61 17.81 947,380 -0.04(-0.22%)
May 31, 2024 18.03 18.29 17.61 17.85 923,175 -0.21(-1.16%)
May 30, 2024 17.89 18.23 17.82 18.06 756,739 +0.20(+1.12%)
May 29, 2024 18.36 18.48 17.67 17.86 1,416,095 -0.81(-4.34%)
May 28, 2024 19.25 19.62 18.51 18.67 867,810 -0.42(-2.20%)
May 24, 2024 18.84 19.11 18.64 19.09 778,058 +0.41(+2.19%)
May 23, 2024 18.57 18.75 18.25 18.68 915,540 +0.24(+1.30%)
May 22, 2024 18.82 18.98 18.38 18.44 1,380,107 -0.44(-2.33%)
May 21, 2024 18.66 19.23 18.63 18.88 2,117,631 +0.12(+0.64%)
May 20, 2024 18.55 18.77 18.40 18.76 992,811 +0.14(+0.75%)
May 17, 2024 18.23 18.85 18.21 18.62 1,202,378 +0.39(+2.14%)
May 16, 2024 18.97 19.07 18.19 18.23 1,649,191 -0.79(-4.15%)
May 15, 2024 18.14 19.11 18.00 19.02 1,586,331 +1.26(+7.09%)
May 14, 2024 17.59 17.84 17.37 17.76 1,484,235 +0.35(+2.01%)
May 13, 2024 17.34 17.89 17.11 17.41 1,219,272 +0.12(+0.69%)
May 10, 2024 17.47 17.91 16.86 17.29 976,001 -0.18(-1.03%)
May 09, 2024 16.37 17.61 15.44 17.47 1,807,176 +0.15(+0.87%)
May 08, 2024 17.37 17.43 17.00 17.32 1,369,817 -0.44(-2.48%)
May 07, 2024 18.17 18.28 17.73 17.76 666,916 -0.34(-1.88%)
May 06, 2024 17.83 18.15 17.77 18.10 642,974 +0.29(+1.63%)
May 03, 2024 17.83 18.00 17.54 17.81 1,130,764 +0.43(+2.47%)
May 02, 2024 17.22 17.40 17.03 17.38 1,038,456 +0.47(+2.78%)
May 01, 2024 17.48 17.66 16.90 16.91 780,354 -0.54(-3.09%)
Apr 30, 2024 17.71 17.86 17.39 17.45 795,723 -0.38(-2.13%)
Apr 29, 2024 18.12 18.32 17.74 17.83 785,561 -0.26(-1.44%)
Apr 26, 2024 17.78 18.40 17.63 18.09 787,737 +0.37(+2.09%)
Apr 25, 2024 17.70 18.06 17.35 17.72 582,768 -0.24(-1.34%)
Apr 24, 2024 18.33 18.33 17.93 17.96 494,422 -0.39(-2.13%)
Apr 23, 2024 17.66 18.54 17.65 18.35 1,082,911 +0.85(+4.86%)
Apr 22, 2024 17.40 17.56 17.11 17.50 555,956 +0.19(+1.10%)
Apr 19, 2024 17.18 17.52 16.97 17.31 631,839 +0.01(+0.06%)
Apr 18, 2024 17.79 18.21 17.18 17.30 1,128,556 -0.50(-2.81%)
Apr 17, 2024 17.39 17.91 17.35 17.80 1,053,162 +0.51(+2.95%)
Apr 16, 2024 16.82 17.39 16.75 17.29 628,253 +0.33(+1.95%)
Apr 15, 2024 17.88 17.88 16.92 16.96 632,908 -0.74(-4.18%)
Apr 12, 2024 18.02 18.10 17.49 17.70 869,419 -0.54(-2.96%)
Apr 11, 2024 17.95 18.62 17.72 18.24 1,701,540 +0.28(+1.56%)
Apr 10, 2024 17.89 18.45 17.78 17.96 676,816 -0.69(-3.70%)
Apr 09, 2024 18.50 18.72 17.81 18.65 881,304 +0.31(+1.69%)
Apr 08, 2024 18.48 18.60 18.09 18.34 526,374 -0.07(-0.38%)
Apr 05, 2024 18.24 18.60 17.78 18.41 756,741 +0.06(+0.33%)
Apr 04, 2024 18.72 18.98 18.31 18.35 1,635,868 -0.16(-0.86%)
Apr 03, 2024 18.01 18.58 17.95 18.51 1,563,660 +0.27(+1.48%)
Apr 02, 2024 17.90 18.26 17.65 18.24 1,217,906 -0.04(-0.22%)
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.