NasdaqGS - Nasdaq Real Time Price USD

ACV Auctions Inc. (ACVA)

Compare
Time to buy ACVA?
21.97 +0.43 (+2.00%)
At close: November 22 at 4:00 PM EST
22.40 +0.43 (+1.96%)
After hours: 7:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 21.67 22.16 21.55 21.97 21.97 1,841,500
Nov 21, 2024 21.51 22.22 21.12 21.54 21.54 2,310,400
Nov 20, 2024 21.35 21.54 21.05 21.37 21.37 980,700
Nov 19, 2024 21.93 21.95 21.44 21.46 21.46 2,343,100
Nov 18, 2024 20.85 22.23 20.72 21.99 21.99 3,275,400
Nov 15, 2024 20.01 20.76 19.84 20.72 20.72 1,924,500
Nov 14, 2024 20.27 20.36 19.67 20.02 20.02 1,847,200
Nov 13, 2024 20.90 20.97 20.25 20.37 20.37 1,486,100
Nov 12, 2024 20.98 21.17 20.39 20.70 20.70 3,651,800
Nov 11, 2024 20.45 21.31 20.07 21.10 21.10 2,624,300
Nov 8, 2024 20.45 21.22 19.31 20.13 20.13 3,406,300
Nov 7, 2024 19.32 20.20 19.07 19.50 19.50 2,361,000
Nov 6, 2024 18.92 19.22 18.73 19.14 19.14 2,702,100
Nov 5, 2024 17.19 17.73 17.13 17.71 17.71 790,200
Nov 4, 2024 16.94 17.50 16.85 17.25 17.25 971,500
Nov 1, 2024 17.42 17.56 16.92 17.04 17.04 931,300
Oct 31, 2024 17.55 17.60 17.23 17.29 17.29 1,027,100
Oct 30, 2024 17.81 18.29 17.66 17.71 17.71 776,400
Oct 29, 2024 17.50 17.92 17.41 17.82 17.82 970,200
Oct 28, 2024 17.86 17.89 17.49 17.66 17.66 1,148,700
Oct 25, 2024 17.91 18.02 17.48 17.56 17.56 856,000
Oct 24, 2024 18.05 18.15 17.58 17.75 17.75 1,338,000
Oct 23, 2024 17.63 18.49 17.63 17.92 17.92 613,600
Oct 22, 2024 18.62 18.64 18.35 18.56 18.56 734,900
Oct 21, 2024 18.96 19.05 18.59 18.59 18.59 658,200
Oct 18, 2024 19.46 19.52 19.05 19.05 19.05 447,400
Oct 17, 2024 19.32 19.40 18.78 19.20 19.20 402,500
Oct 16, 2024 19.11 19.38 18.74 19.26 19.26 754,400
Oct 15, 2024 18.78 19.03 18.36 18.86 18.86 1,029,100
Oct 14, 2024 18.73 18.85 18.27 18.75 18.75 830,700
Oct 11, 2024 17.85 18.88 17.85 18.74 18.74 1,318,200
Oct 10, 2024 18.40 18.48 17.69 18.05 18.05 1,452,000
Oct 9, 2024 18.91 19.03 18.72 18.74 18.74 799,000
Oct 8, 2024 18.87 19.20 18.69 18.98 18.98 680,400
Oct 7, 2024 18.98 19.10 18.50 18.74 18.74 1,048,300
Oct 4, 2024 19.46 19.47 18.95 19.21 19.21 988,600
Oct 3, 2024 19.27 19.59 19.06 19.07 19.07 1,077,400
Oct 2, 2024 19.67 19.83 19.33 19.56 19.56 735,800
Oct 1, 2024 20.28 20.28 19.73 19.77 19.77 1,208,500
Sep 30, 2024 20.26 20.51 19.93 20.33 20.33 841,400
Sep 27, 2024 20.66 20.80 20.25 20.46 20.46 884,000
Sep 26, 2024 21.10 21.10 20.72 20.74 20.74 1,499,000
Sep 25, 2024 20.92 21.06 20.57 20.75 20.75 659,000
Sep 24, 2024 20.76 21.09 20.59 20.92 20.92 820,600
Sep 23, 2024 20.84 20.99 20.65 20.74 20.74 971,800
Sep 20, 2024 20.61 20.94 20.40 20.75 20.75 2,603,300
Sep 19, 2024 20.78 21.01 20.51 20.67 20.67 1,463,800
Sep 18, 2024 20.39 20.82 20.18 20.25 20.25 1,449,800
Sep 17, 2024 20.27 20.49 19.96 20.35 20.35 1,417,200
Sep 16, 2024 19.84 20.05 19.48 19.95 19.95 1,048,200
Sep 13, 2024 20.00 20.79 19.78 19.87 19.87 2,044,900
Sep 12, 2024 19.84 20.17 19.56 19.94 19.94 1,931,300
Sep 11, 2024 19.27 19.76 19.06 19.68 19.68 1,527,400
Sep 10, 2024 19.26 19.40 18.94 19.36 19.36 2,864,000
Sep 9, 2024 18.26 19.31 18.22 19.25 19.25 3,592,800
Sep 6, 2024 18.33 18.45 17.75 18.16 18.16 2,443,200
Sep 5, 2024 17.92 18.39 17.80 18.27 18.27 1,377,400
Sep 4, 2024 18.14 18.27 17.75 17.99 17.99 1,303,700
Sep 3, 2024 18.78 18.78 18.05 18.15 18.15 2,014,600
Aug 30, 2024 18.42 18.78 18.29 18.71 18.71 967,000
Aug 29, 2024 18.60 18.61 18.19 18.27 18.27 726,900
Aug 28, 2024 18.50 18.53 18.26 18.45 18.45 803,300
Aug 27, 2024 18.90 19.17 18.42 18.57 18.57 1,143,900
Aug 26, 2024 19.08 19.86 19.00 19.28 19.28 1,810,200
Aug 23, 2024 18.48 18.96 18.32 18.96 18.96 1,889,100
Aug 22, 2024 18.64 18.91 18.19 18.26 18.26 679,500
Aug 21, 2024 18.94 18.94 18.45 18.66 18.66 1,531,500
Aug 20, 2024 18.70 19.08 18.62 18.92 18.92 1,891,500
Aug 19, 2024 18.54 18.81 18.41 18.62 18.62 1,004,600
Aug 16, 2024 18.95 19.16 18.55 18.57 18.57 1,121,800
Aug 15, 2024 18.58 19.00 18.39 19.00 19.00 2,366,900
Aug 14, 2024 18.40 18.72 18.05 18.16 18.16 1,224,700
Aug 13, 2024 17.91 18.47 17.72 18.35 18.35 1,988,000
Aug 12, 2024 17.82 18.06 17.48 17.71 17.71 1,690,200
Aug 9, 2024 17.99 18.40 17.64 17.79 17.79 1,755,800
Aug 8, 2024 16.40 18.08 15.57 18.05 18.05 2,589,200
Aug 7, 2024 15.66 15.83 14.79 14.83 14.83 1,802,400
Aug 6, 2024 15.21 15.46 14.82 15.09 15.09 1,207,500
Aug 5, 2024 14.94 15.32 14.76 15.15 15.15 1,404,700
Aug 2, 2024 15.85 15.95 15.43 15.88 15.88 1,279,500
Aug 1, 2024 17.10 17.36 16.05 16.32 16.32 1,211,400
Jul 31, 2024 17.14 17.67 16.90 17.08 17.08 861,900
Jul 30, 2024 17.28 17.58 16.78 16.94 16.94 796,400
Jul 29, 2024 17.62 17.90 17.01 17.03 17.03 692,300
Jul 26, 2024 17.75 17.88 17.35 17.62 17.62 1,066,900
Jul 25, 2024 17.72 17.85 17.33 17.47 17.47 1,181,500
Jul 24, 2024 18.43 18.58 17.51 17.70 17.70 717,000
Jul 23, 2024 18.40 18.94 18.36 18.60 18.60 896,800
Jul 22, 2024 18.56 18.68 18.20 18.53 18.53 1,130,300
Jul 19, 2024 18.42 18.96 18.23 18.41 18.41 887,000
Jul 18, 2024 18.73 18.91 18.10 18.37 18.37 1,237,600
Jul 17, 2024 19.05 19.63 18.63 18.83 18.83 1,710,100
Jul 16, 2024 18.32 19.40 18.15 19.32 19.32 1,635,700
Jul 15, 2024 17.62 18.28 17.62 17.99 17.99 1,259,500
Jul 12, 2024 17.32 17.49 17.13 17.37 17.37 1,353,100
Jul 11, 2024 17.24 17.47 16.84 16.96 16.96 1,668,300
Jul 10, 2024 17.49 17.70 16.69 16.80 16.80 1,204,000
Jul 9, 2024 17.79 18.04 17.41 17.47 17.47 550,600
Jul 8, 2024 18.21 18.29 17.87 17.88 17.88 716,500
Jul 5, 2024 17.73 18.07 17.44 18.04 18.04 828,400
Jul 3, 2024 17.92 18.12 17.74 17.78 17.78 360,900
Jul 2, 2024 17.60 18.04 17.46 17.97 17.97 674,000
Jul 1, 2024 18.19 18.30 17.44 17.50 17.50 858,900
Jun 28, 2024 18.33 18.44 18.05 18.25 18.25 3,911,300
Jun 27, 2024 18.07 18.24 17.70 18.23 18.23 847,800
Jun 26, 2024 17.75 18.07 17.55 18.01 18.01 857,200
Jun 25, 2024 18.17 18.31 17.66 17.86 17.86 729,000
Jun 24, 2024 17.69 18.24 17.59 18.18 18.18 795,300
Jun 21, 2024 17.60 17.91 17.36 17.74 17.74 2,341,700
Jun 20, 2024 17.87 18.09 17.24 17.69 17.69 1,607,400
Jun 18, 2024 17.86 18.09 17.50 17.71 17.71 850,800
Jun 17, 2024 17.62 18.07 17.60 17.87 17.87 908,300
Jun 14, 2024 17.87 18.22 17.49 17.69 17.69 503,100
Jun 13, 2024 18.81 18.87 18.16 18.24 18.24 728,800
Jun 12, 2024 18.77 19.09 18.54 18.90 18.90 954,700
Jun 11, 2024 18.20 18.40 17.99 18.08 18.08 1,096,900
Jun 10, 2024 18.10 18.45 18.00 18.36 18.36 1,207,700
Jun 7, 2024 17.49 18.11 17.40 17.83 17.83 734,100
Jun 6, 2024 17.68 18.04 17.60 17.67 17.67 440,700
Jun 5, 2024 17.50 17.77 17.39 17.75 17.75 848,700
Jun 4, 2024 17.72 17.73 17.11 17.53 17.53 692,300
Jun 3, 2024 17.85 18.04 17.61 17.81 17.81 947,400
May 31, 2024 18.03 18.29 17.61 17.85 17.85 923,200
May 30, 2024 17.89 18.23 17.82 18.06 18.06 756,700
May 29, 2024 18.36 18.48 17.67 17.86 17.86 1,415,700
May 28, 2024 19.25 19.62 18.51 18.67 18.67 867,800
May 24, 2024 18.84 19.11 18.64 19.09 19.09 777,700
May 23, 2024 18.57 18.75 18.25 18.68 18.68 915,500
May 22, 2024 18.82 18.98 18.38 18.44 18.44 1,380,100
May 21, 2024 18.66 19.23 18.63 18.88 18.88 2,117,600
May 20, 2024 18.55 18.77 18.40 18.76 18.76 992,800
May 17, 2024 18.23 18.85 18.21 18.62 18.62 1,202,400
May 16, 2024 18.97 19.07 18.19 18.23 18.23 1,649,200
May 15, 2024 18.14 19.11 18.00 19.02 19.02 1,586,300
May 14, 2024 17.59 17.84 17.37 17.76 17.76 1,484,200
May 13, 2024 17.34 17.89 17.11 17.41 17.41 1,219,300
May 10, 2024 17.47 17.91 16.86 17.29 17.29 976,000
May 9, 2024 16.37 17.60 15.44 17.47 17.47 1,807,200
May 8, 2024 17.37 17.43 17.00 17.32 17.32 1,369,700
May 7, 2024 18.17 18.28 17.74 17.76 17.76 666,900
May 6, 2024 17.83 18.15 17.77 18.10 18.10 643,000
May 3, 2024 17.83 18.00 17.53 17.81 17.81 1,130,800
May 2, 2024 17.22 17.40 17.03 17.38 17.38 1,038,500
May 1, 2024 17.48 17.66 16.90 16.91 16.91 780,400
Apr 30, 2024 17.71 17.86 17.39 17.45 17.45 795,700
Apr 29, 2024 18.12 18.32 17.74 17.83 17.83 785,600
Apr 26, 2024 17.78 18.40 17.63 18.09 18.09 787,700
Apr 25, 2024 17.70 18.06 17.35 17.72 17.72 582,800
Apr 24, 2024 18.33 18.33 17.93 17.96 17.96 494,400
Apr 23, 2024 17.66 18.54 17.65 18.35 18.35 1,082,900
Apr 22, 2024 17.40 17.56 17.11 17.50 17.50 556,000
Apr 19, 2024 17.18 17.52 16.97 17.31 17.31 631,800
Apr 18, 2024 17.79 18.21 17.18 17.30 17.30 1,128,600
Apr 17, 2024 17.39 17.91 17.35 17.80 17.80 1,053,200
Apr 16, 2024 16.82 17.39 16.75 17.29 17.29 628,100
Apr 15, 2024 17.88 17.88 16.92 16.96 16.96 632,900
Apr 12, 2024 18.02 18.10 17.49 17.70 17.70 869,400
Apr 11, 2024 17.95 18.62 17.72 18.24 18.24 1,701,500
Apr 10, 2024 17.89 18.45 17.78 17.96 17.96 676,800
Apr 9, 2024 18.50 18.72 17.81 18.65 18.65 881,300
Apr 8, 2024 18.48 18.60 18.09 18.34 18.34 526,400
Apr 5, 2024 18.24 18.60 17.78 18.41 18.41 756,700
Apr 4, 2024 18.72 18.98 18.31 18.35 18.35 1,635,900
Apr 3, 2024 18.01 18.58 17.95 18.51 18.51 1,563,700
Apr 2, 2024 17.90 18.26 17.65 18.24 18.24 1,217,900
Apr 1, 2024 18.83 18.83 18.26 18.28 18.28 1,160,500
Mar 28, 2024 18.86 19.19 18.72 18.77 18.77 779,100
Mar 27, 2024 18.83 18.94 18.59 18.86 18.86 768,600
Mar 26, 2024 18.90 18.97 18.54 18.55 18.55 656,700
Mar 25, 2024 19.14 19.54 18.61 18.79 18.79 820,600
Mar 22, 2024 19.08 19.25 18.82 19.15 19.15 938,700
Mar 21, 2024 18.95 19.33 18.83 19.04 19.04 1,920,400
Mar 20, 2024 18.39 19.00 18.29 18.91 18.91 820,600
Mar 19, 2024 18.40 18.58 18.16 18.45 18.45 1,311,000
Mar 18, 2024 17.66 18.47 17.62 18.42 18.42 1,109,300
Mar 15, 2024 17.18 17.76 17.18 17.68 17.68 1,308,900
Mar 14, 2024 17.47 17.55 17.06 17.35 17.35 1,214,300
Mar 13, 2024 17.51 17.97 17.49 17.60 17.60 1,972,800
Mar 12, 2024 17.23 17.77 17.11 17.61 17.61 707,500
Mar 11, 2024 17.77 17.95 17.18 17.24 17.24 566,100
Mar 8, 2024 18.25 18.67 17.83 17.92 17.92 1,072,200
Mar 7, 2024 18.33 18.37 17.64 18.00 18.00 944,000
Mar 6, 2024 18.79 19.06 18.13 18.16 18.16 1,752,200
Mar 5, 2024 18.43 18.92 18.32 18.68 18.68 4,860,400
Mar 4, 2024 18.00 18.75 17.86 18.60 18.60 3,400,900
Mar 1, 2024 17.80 18.01 17.72 17.89 17.89 736,500
Feb 29, 2024 18.03 18.47 17.46 17.75 17.75 1,316,200
Feb 28, 2024 17.41 18.11 17.35 17.74 17.74 1,633,600
Feb 27, 2024 16.54 17.75 16.36 17.56 17.56 1,720,500
Feb 26, 2024 16.41 16.72 16.04 16.39 16.39 2,643,600
Feb 23, 2024 16.50 16.75 16.20 16.52 16.52 3,213,800
Feb 22, 2024 16.26 17.06 15.81 16.41 16.41 3,628,700
Feb 21, 2024 13.90 14.16 13.66 14.00 14.00 1,925,300
Feb 20, 2024 13.99 14.31 13.89 14.04 14.04 1,439,300
Feb 16, 2024 14.39 14.39 13.97 14.29 14.29 883,800
Feb 15, 2024 14.04 14.45 13.87 14.44 14.44 1,170,800
Feb 14, 2024 14.02 14.27 13.59 13.88 13.88 831,800
Feb 13, 2024 14.18 14.18 13.52 13.66 13.66 1,105,500
Feb 12, 2024 14.40 14.83 14.40 14.54 14.54 828,000
Feb 9, 2024 14.44 14.64 14.26 14.49 14.49 609,900
Feb 8, 2024 14.32 14.66 14.22 14.39 14.39 610,800
Feb 7, 2024 14.28 14.63 14.11 14.34 14.34 965,800
Feb 6, 2024 13.80 14.23 13.77 14.14 14.14 1,017,500
Feb 5, 2024 13.38 14.03 13.37 13.90 13.90 801,600
Feb 2, 2024 13.05 13.74 12.84 13.60 13.60 895,000
Feb 1, 2024 13.11 13.40 13.01 13.33 13.33 894,400
Jan 31, 2024 13.40 13.55 12.95 12.97 12.97 1,048,600
Jan 30, 2024 13.77 13.81 13.35 13.37 13.37 615,600
Jan 29, 2024 13.43 13.89 13.34 13.89 13.89 883,800
Jan 26, 2024 13.56 13.59 13.26 13.45 13.45 1,299,800
Jan 25, 2024 13.84 13.84 13.34 13.47 13.47 1,243,700
Jan 24, 2024 14.31 14.31 13.48 13.50 13.50 1,088,900
Jan 23, 2024 14.25 14.44 13.98 14.06 14.06 765,100
Jan 22, 2024 13.93 14.14 13.85 14.06 14.06 880,200
Jan 19, 2024 14.02 14.10 13.45 13.66 13.66 1,099,500
Jan 18, 2024 13.78 13.93 13.63 13.87 13.87 577,600
Jan 17, 2024 13.57 13.75 13.40 13.69 13.69 616,300
Jan 16, 2024 13.72 13.93 13.65 13.86 13.86 528,900
Jan 12, 2024 14.31 14.41 13.87 14.01 14.01 788,200
Jan 11, 2024 14.38 14.50 14.01 14.05 14.05 1,025,800
Jan 10, 2024 14.00 14.61 13.68 14.51 14.51 1,513,400
Jan 9, 2024 13.49 13.71 13.27 13.48 13.48 510,000
Jan 8, 2024 13.38 13.77 13.16 13.76 13.76 801,400
Jan 5, 2024 13.67 13.84 13.39 13.42 13.42 1,686,700
Jan 4, 2024 14.33 14.39 13.83 13.83 13.83 1,398,800
Jan 3, 2024 14.57 14.69 14.28 14.34 14.34 1,336,900
Jan 2, 2024 14.87 15.08 14.65 14.89 14.89 1,428,100
Dec 29, 2023 15.37 15.53 14.91 15.15 15.15 1,396,800
Dec 28, 2023 15.39 15.67 15.35 15.50 15.50 447,600
Dec 27, 2023 15.41 15.62 15.26 15.49 15.49 721,500
Dec 26, 2023 15.33 15.51 15.01 15.36 15.36 1,052,500
Dec 22, 2023 15.04 15.53 14.95 15.22 15.22 877,600
Dec 21, 2023 14.90 15.10 14.70 15.03 15.03 921,000
Dec 20, 2023 14.89 14.94 14.59 14.65 14.65 895,200
Dec 19, 2023 14.96 15.02 14.70 14.89 14.89 686,800
Dec 18, 2023 14.51 15.00 14.51 14.80 14.80 1,121,600
Dec 15, 2023 15.44 15.44 14.28 14.54 14.54 2,004,300
Dec 14, 2023 14.75 15.51 14.63 15.35 15.35 1,428,600
Dec 13, 2023 13.48 14.72 13.41 14.54 14.54 1,459,400
Dec 12, 2023 14.35 14.41 13.38 13.50 13.50 1,458,200
Dec 11, 2023 14.26 14.41 13.79 14.38 14.38 946,000
Dec 8, 2023 14.25 14.50 14.08 14.35 14.35 1,537,900
Dec 7, 2023 14.51 14.51 14.12 14.27 14.27 914,900
Dec 6, 2023 15.67 15.67 14.39 14.46 14.46 923,600
Dec 5, 2023 15.49 15.56 15.22 15.45 15.45 912,400
Dec 4, 2023 15.62 15.93 15.48 15.66 15.66 591,000
Dec 1, 2023 15.57 15.88 15.48 15.78 15.78 878,200
Nov 30, 2023 15.69 15.82 15.39 15.63 15.63 1,050,100
Nov 29, 2023 15.21 15.57 15.05 15.54 15.54 963,300
Nov 28, 2023 14.84 15.01 14.69 14.96 14.96 677,200
Nov 27, 2023 15.52 15.53 14.85 14.87 14.87 762,200
Nov 24, 2023 15.20 15.61 15.15 15.59 15.59 193,400

Related Tickers