ACV Auctions Inc (ACVA) Historical Stock Data
21.37 ↓0.09 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACVA is up 0.14% a day on average. There have been 14 days where ACV Auctions Inc closed green and 16 days where ACVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.35 | 21.37 | ↑$0.02 (0.09%) | 21.05 | 21.54 | 0.98M |
| 2024-11-19 | 21.93 | 21.46 | ↓$0.47 (-2.14%) | 21.44 | 21.96 | 2.34M |
| 2024-11-18 | 20.85 | 21.99 | ↑$1.14 (5.47%) | 20.72 | 22.23 | 3.28M |
| 2024-11-15 | 20.01 | 20.72 | ↑$0.71 (3.55%) | 19.85 | 20.76 | 1.93M |
| 2024-11-14 | 20.28 | 20.02 | ↓$0.25 (-1.26%) | 19.68 | 20.36 | 1.85M |
| 2024-11-13 | 20.90 | 20.37 | ↓$0.53 (-2.54%) | 20.25 | 20.97 | 1.49M |
| 2024-11-12 | 20.98 | 20.70 | ↓$0.28 (-1.33%) | 20.39 | 21.17 | 3.65M |
| 2024-11-11 | 20.45 | 21.10 | ↑$0.65 (3.18%) | 20.07 | 21.31 | 2.62M |
| 2024-11-08 | 20.45 | 20.13 | ↓$0.32 (-1.56%) | 19.31 | 21.22 | 3.41M |
| 2024-11-07 | 19.32 | 19.50 | ↑$0.18 (0.93%) | 19.07 | 20.20 | 2.36M |
| 2024-11-06 | 18.92 | 19.14 | ↑$0.22 (1.16%) | 18.73 | 19.22 | 2.70M |
| 2024-11-05 | 17.19 | 17.71 | ↑$0.52 (3.03%) | 17.13 | 17.73 | 790.21K |
| 2024-11-04 | 16.94 | 17.25 | ↑$0.31 (1.83%) | 16.85 | 17.50 | 0.97M |
| 2024-11-01 | 17.42 | 17.04 | ↓$0.38 (-2.18%) | 16.92 | 17.56 | 0.93M |
| 2024-10-31 | 17.55 | 17.29 | ↓$0.26 (-1.48%) | 17.23 | 17.61 | 1.03M |
| 2024-10-30 | 17.81 | 17.71 | ↓$0.10 (-0.56%) | 17.66 | 18.29 | 776.41K |
| 2024-10-29 | 17.50 | 17.82 | ↑$0.32 (1.83%) | 17.41 | 17.92 | 0.97M |
| 2024-10-28 | 17.86 | 17.66 | ↓$0.20 (-1.12%) | 17.49 | 17.89 | 1.15M |
| 2024-10-25 | 17.91 | 17.56 | ↓$0.35 (-1.95%) | 17.48 | 18.02 | 856.01K |
| 2024-10-24 | 18.05 | 17.75 | ↓$0.30 (-1.66%) | 17.58 | 18.15 | 1.34M |
| 2024-10-23 | 17.63 | 17.92 | ↑$0.29 (1.64%) | 17.63 | 18.49 | 613.64K |
| 2024-10-22 | 18.62 | 18.56 | ↓$0.06 (-0.32%) | 18.36 | 18.64 | 734.87K |
| 2024-10-21 | 18.96 | 18.59 | ↓$0.37 (-1.95%) | 18.59 | 19.05 | 658.22K |
| 2024-10-18 | 19.46 | 19.05 | ↓$0.41 (-2.11%) | 19.05 | 19.52 | 447.41K |
| 2024-10-17 | 19.32 | 19.20 | ↓$0.12 (-0.62%) | 18.78 | 19.40 | 402.46K |
| 2024-10-16 | 19.11 | 19.26 | ↑$0.15 (0.78%) | 18.74 | 19.38 | 754.44K |
| 2024-10-15 | 18.78 | 18.86 | ↑$0.08 (0.43%) | 18.36 | 19.03 | 1.03M |
| 2024-10-14 | 18.73 | 18.75 | ↑$0.02 (0.11%) | 18.28 | 18.85 | 830.74K |
| 2024-10-11 | 17.86 | 18.74 | ↑$0.88 (4.96%) | 17.86 | 18.88 | 1.32M |
| 2024-10-10 | 18.40 | 18.05 | ↓$0.35 (-1.90%) | 17.69 | 18.48 | 1.45M |
Create an account or log in to view more rows.
$ACVA Starting a small position
$ACVA Bears go home!
$ACVA PT?
$ACVA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ACVA we like the stock
$ACVA not good
$ACVA let's gooooooo
$ACVA I think I like this stock more everyday
$ACVA red day ahead
$ACVA how long until we take off?