ACV Auctions Inc (ACVA) Historical Stock Data
17.31 ↑0.01 (0.06%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACVA is up 0.11% a day on average. There have been 18 days where ACV Auctions Inc closed green and 12 days where ACVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 17.18 | 17.31 | ↑$0.13 (0.76%) | 16.97 | 17.52 | 631.84K |
| 2024-04-18 | 17.79 | 17.30 | ↓$0.49 (-2.75%) | 17.18 | 18.21 | 1.13M |
| 2024-04-17 | 17.39 | 17.80 | ↑$0.41 (2.36%) | 17.35 | 17.91 | 1.05M |
| 2024-04-16 | 16.82 | 17.29 | ↑$0.47 (2.79%) | 16.75 | 17.39 | 628.25K |
| 2024-04-15 | 17.88 | 16.96 | ↓$0.92 (-5.15%) | 16.92 | 17.88 | 632.91K |
| 2024-04-12 | 18.02 | 17.70 | ↓$0.32 (-1.78%) | 17.49 | 18.10 | 869.42K |
| 2024-04-11 | 17.95 | 18.24 | ↑$0.29 (1.62%) | 17.72 | 18.62 | 1.70M |
| 2024-04-10 | 17.89 | 17.96 | ↑$0.07 (0.39%) | 17.78 | 18.45 | 676.82K |
| 2024-04-09 | 18.50 | 18.65 | ↑$0.15 (0.81%) | 17.81 | 18.72 | 881.30K |
| 2024-04-08 | 18.48 | 18.34 | ↓$0.14 (-0.76%) | 18.10 | 18.60 | 526.37K |
| 2024-04-05 | 18.24 | 18.41 | ↑$0.17 (0.93%) | 17.78 | 18.60 | 756.74K |
| 2024-04-04 | 18.72 | 18.35 | ↓$0.37 (-1.98%) | 18.31 | 18.98 | 1.64M |
| 2024-04-03 | 18.01 | 18.51 | ↑$0.50 (2.78%) | 17.95 | 18.58 | 1.56M |
| 2024-04-02 | 17.90 | 18.24 | ↑$0.34 (1.90%) | 17.65 | 18.26 | 1.22M |
| 2024-04-01 | 18.83 | 18.28 | ↓$0.55 (-2.92%) | 18.26 | 18.83 | 1.16M |
| 2024-03-28 | 18.86 | 18.77 | ↓$0.09 (-0.48%) | 18.72 | 19.20 | 779.08K |
| 2024-03-27 | 18.83 | 18.86 | ↑$0.03 (0.16%) | 18.59 | 18.94 | 768.58K |
| 2024-03-26 | 18.90 | 18.55 | ↓$0.35 (-1.85%) | 18.54 | 18.97 | 656.69K |
| 2024-03-25 | 19.14 | 18.79 | ↓$0.35 (-1.83%) | 18.61 | 19.54 | 820.67K |
| 2024-03-22 | 19.08 | 19.15 | ↑$0.07 (0.37%) | 18.82 | 19.25 | 0.94M |
| 2024-03-21 | 18.95 | 19.04 | ↑$0.09 (0.47%) | 18.83 | 19.33 | 1.92M |
| 2024-03-20 | 18.39 | 18.91 | ↑$0.52 (2.83%) | 18.29 | 19.00 | 820.68K |
| 2024-03-19 | 18.40 | 18.45 | ↑$0.05 (0.27%) | 18.16 | 18.58 | 1.31M |
| 2024-03-18 | 17.66 | 18.42 | ↑$0.76 (4.30%) | 17.62 | 18.47 | 1.11M |
| 2024-03-15 | 17.18 | 17.68 | ↑$0.50 (2.91%) | 17.18 | 17.76 | 1.31M |
| 2024-03-14 | 17.47 | 17.35 | ↓$0.12 (-0.69%) | 17.06 | 17.55 | 1.21M |
| 2024-03-13 | 17.51 | 17.60 | ↑$0.09 (0.51%) | 17.49 | 17.97 | 1.97M |
| 2024-03-12 | 17.23 | 17.61 | ↑$0.38 (2.21%) | 17.11 | 17.77 | 707.46K |
| 2024-03-11 | 17.77 | 17.24 | ↓$0.53 (-2.98%) | 17.18 | 17.95 | 566.07K |
| 2024-03-08 | 18.25 | 17.92 | ↓$0.33 (-1.81%) | 17.83 | 18.67 | 1.07M |
Create an account or log in to view more rows.
$ACVA I think I like this stock more everyday
$ACVA red day ahead
$ACVA how long until we take off?
$ACVA The best investment you can make is an investment in yourself or another person
$ACVA Bears always win...
Bulls have to be forever bagholders....
$ACVA hope everyone has a good weekend
$ACVA Don't like that...
$ACVA green shoots
$ACVA this is going to skyrocket tmr!!!
$ACVA hello
please hold.