Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ACV Auctions Inc. (ACVA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
7.83+0.05 (+0.64%)
At close: 01:00PM EST
7.44 -0.32 (-4.12%)
After hours: 01:26PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20227.677.857.587.837.83323,200
Nov 23, 20227.997.997.737.787.78945,400
Nov 22, 20227.667.927.437.807.801,057,000
Nov 21, 20227.908.067.507.687.68874,600
Nov 18, 20228.818.817.917.987.981,522,300
Nov 17, 20228.328.788.278.648.641,265,600
Nov 16, 20228.638.788.438.618.61801,400
Nov 15, 20228.959.118.688.748.741,360,700
Nov 14, 20228.669.078.558.608.601,071,900
Nov 11, 20228.359.108.358.858.851,143,700
Nov 10, 20227.168.347.028.318.313,118,900
Nov 09, 20226.816.886.516.666.661,368,400
Nov 08, 20227.037.046.696.986.981,442,200
Nov 07, 20227.467.656.886.966.961,552,600
Nov 04, 20227.857.917.087.337.331,464,900
Nov 03, 20228.128.327.697.707.70984,900
Nov 02, 20228.928.958.128.228.221,440,900
Nov 01, 20229.409.529.009.049.041,079,400
Oct 31, 20228.959.338.849.129.121,034,400
Oct 28, 20228.989.038.648.988.98939,000
Oct 27, 20228.829.128.788.998.99849,400
Oct 26, 20228.959.068.548.768.76930,400
Oct 25, 20228.119.118.118.978.971,270,800
Oct 24, 20228.358.368.028.208.20886,100
Oct 21, 20228.588.628.128.368.361,472,000
Oct 20, 20228.268.888.268.588.581,120,100
Oct 19, 20228.668.898.238.298.291,049,500
Oct 18, 20228.939.078.718.878.87855,800
Oct 17, 20228.808.978.568.718.71919,900
Oct 14, 20228.878.968.358.498.49707,500
Oct 13, 20228.228.738.058.728.721,253,900
Oct 12, 20228.528.728.408.608.60712,300
Oct 11, 20228.608.798.218.508.501,067,800
Oct 10, 20228.598.728.388.658.65850,300
Oct 07, 20228.598.908.338.588.581,697,500
Oct 06, 20228.449.028.448.798.791,836,100
Oct 05, 20228.158.517.998.508.501,149,700
Oct 04, 20227.978.447.978.408.401,220,300
Oct 03, 20227.197.747.017.687.682,546,000
Sep 30, 20227.748.117.157.197.192,134,000
Sep 29, 20228.598.637.397.827.822,469,900
Sep 28, 20228.249.038.208.898.891,344,700
Sep 27, 20228.288.378.148.168.161,577,700
Sep 26, 20228.148.508.038.098.091,193,100
Sep 23, 20228.098.308.018.258.252,014,800
Sep 22, 20228.618.618.058.308.301,727,300
Sep 21, 20228.588.878.328.668.661,211,400
Sep 20, 20228.358.528.178.478.471,015,200
Sep 19, 20228.248.558.078.488.481,283,300
Sep 16, 20228.888.978.358.488.481,921,100
Sep 15, 20228.849.318.819.209.201,630,100
Sep 14, 20229.209.208.739.009.001,858,500
Sep 13, 20229.299.609.229.299.291,430,100
Sep 12, 20229.579.899.549.779.771,197,900
Sep 09, 20229.209.589.209.429.42931,200
Sep 08, 20229.089.158.919.129.12618,000
Sep 07, 20228.609.428.519.139.131,873,900
Sep 06, 20228.578.578.358.418.41877,100
Sep 02, 20228.598.638.228.408.401,007,500
Sep 01, 20228.178.418.018.398.391,001,100
Aug 31, 20228.528.898.438.518.51998,600
Aug 30, 20228.518.728.358.428.421,201,100
Aug 29, 20228.278.538.278.398.391,116,900
Aug 26, 20228.739.008.378.398.39865,400
Aug 25, 20228.959.188.738.838.83868,000
Aug 24, 20228.438.858.418.748.74976,300
Aug 23, 20227.938.547.928.438.431,421,900
Aug 22, 20227.847.937.487.917.911,538,100
Aug 19, 20228.518.567.958.058.051,102,400
Aug 18, 20228.568.718.258.698.691,509,500
Aug 17, 20228.648.778.368.648.641,259,600
Aug 16, 20228.538.978.428.818.811,231,000
Aug 15, 20229.139.178.618.628.621,507,200
Aug 12, 20228.819.388.689.269.261,648,500
Aug 11, 20227.609.087.498.638.633,146,100
Aug 10, 20227.387.707.287.597.592,021,300
Aug 09, 20227.807.856.946.976.971,608,800
Aug 08, 20227.778.167.777.937.931,041,700
Aug 05, 20227.487.747.327.647.64842,800
Aug 04, 20227.647.747.497.667.66540,400
Aug 03, 20227.317.607.217.497.491,196,600
Aug 02, 20227.187.667.137.237.231,135,900
Aug 01, 20227.317.397.097.297.291,086,500
Jul 29, 20227.287.426.987.397.39730,800
Jul 28, 20226.947.306.817.287.28877,800
Jul 27, 20227.077.076.776.916.91988,500
Jul 26, 20226.936.976.786.916.91653,700
Jul 25, 20227.177.176.937.007.00548,600
Jul 22, 20227.647.667.137.167.16818,300
Jul 21, 20227.267.657.207.647.64739,400
Jul 20, 20227.217.537.187.337.33643,000
Jul 19, 20226.897.336.787.207.20918,600
Jul 18, 20226.797.186.766.786.781,000,400
Jul 15, 20226.536.686.316.686.681,150,900
Jul 14, 20226.456.476.286.356.35653,500
Jul 13, 20226.546.606.356.496.49760,700
Jul 12, 20226.856.926.586.686.68878,200
Jul 11, 20227.137.166.776.856.85783,000
Jul 08, 20227.127.487.107.237.23725,100
Jul 07, 20226.867.216.867.207.20711,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement