ACV Auctions Inc. - ACVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.75	11.81	11.81	11.91	11.48	2.53M
September 04, 2025	11.31	11.66	11.66	11.69	11.19	1.71M
September 03, 2025	11.61	11.25	11.25	11.64	11.19	3.07M
September 02, 2025	11.48	11.62	11.62	11.71	11.38	2.42M
August 29, 2025	11.75	11.66	11.66	11.9	11.58	3.18M
August 28, 2025	11.68	11.69	11.69	11.77	11.54	2.22M
August 27, 2025	11.51	11.51	11.51	11.59	11.39	1.85M
August 26, 2025	11.58	11.55	11.55	11.77	11.5	2.73M
August 25, 2025	11.99	11.59	11.59	12.1	11.59	2.31M
August 22, 2025	11.59	12.15	12.15	12.21	11.5	2.28M
August 21, 2025	11.27	11.47	11.47	11.54	11.17	1.81M
August 20, 2025	11.51	11.38	11.38	11.61	11.23	1.54M
August 19, 2025	11.7	11.51	11.51	11.7	11.33	1.78M
August 18, 2025	11.72	11.58	11.58	11.89	11.56	3.08M
August 15, 2025	11.44	11.71	11.71	11.84	11.27	2.95M
August 14, 2025	11.34	11.29	11.29	11.58	11.21	2.65M
August 13, 2025	11.27	11.57	11.57	11.61	11.01	5.4M
August 12, 2025	11.3	11.17	11.17	11.35	10.26	10.43M
August 11, 2025	13.68	13.35	13.35	13.9	13.27	2.15M
August 08, 2025	14.02	13.62	13.62	14.28	13.6	2.32M
August 07, 2025	14.57	14.05	14.05	14.65	13.73	2.03M
August 06, 2025	14.19	14.33	14.33	14.75	14.16	2.1M
August 05, 2025	13.96	14.15	14.15	14.16	13.84	2.22M
August 04, 2025	13.63	13.8	13.8	13.91	13.6	3.78M
August 01, 2025	13.97	13.51	13.51	14	13.4	3.57M
July 31, 2025	14.13	14.22	14.22	14.34	14.01	2.23M
July 30, 2025	14.14	14.11	14.11	14.3	13.98	2.07M
July 29, 2025	14.49	14.09	14.09	14.54	14.09	1.84M
July 28, 2025	14.6	14.45	14.45	14.78	14.33	1.42M
July 25, 2025	14.71	14.58	14.58	14.91	14.51	1.52M
July 24, 2025	15.06	14.63	14.63	15.22	14.63	1.2M
July 23, 2025	15.09	15.24	15.24	15.31	14.87	1.26M
July 22, 2025	14.93	15.08	15.08	15.3	14.72	1.69M
July 21, 2025	15.16	14.95	14.95	15.27	14.92	1.98M
July 18, 2025	15.46	15.1	15.1	15.47	14.93	1.11M
July 17, 2025	15.26	15.36	15.36	15.48	15.03	2.26M
July 16, 2025	15.99	15.32	15.32	16.23	15.21	3.16M
July 15, 2025	16.38	15.86	15.86	16.43	15.86	1.02M
July 14, 2025	16.05	16.33	16.33	16.46	16.02	1.75M
July 11, 2025	16.37	16.1	16.1	16.44	16.02	938,200
July 10, 2025	16.52	16.52	16.52	16.75	16.42	885,900
July 09, 2025	16.45	16.51	16.51	16.52	16.13	839,000
July 08, 2025	16.07	16.19	16.19	16.4	15.91	2.1M
July 07, 2025	16.68	16.1	16.1	16.68	16.01	1.46M
July 03, 2025	16.7	16.51	16.51	16.76	16.46	914,142
July 02, 2025	16.58	16.63	16.63	16.83	16.4	2.46M
July 01, 2025	16.08	16.48	16.48	16.65	15.89	2.43M
June 30, 2025	16.2	16.22	16.22	16.53	16.03	1.55M
June 27, 2025	15.73	16.08	16.08	16.21	15.6	4.78M
June 26, 2025	15.85	15.68	15.68	15.96	15.61	1.35M
June 25, 2025	16.24	15.7	15.7	16.3	15.7	935,400
June 24, 2025	16.05	16.2	16.2	16.26	15.76	1.66M
June 23, 2025	15.52	15.86	15.86	15.9	15.3	911,723
June 20, 2025	15.72	15.65	15.65	15.88	15.6	2.04M
June 18, 2025	15.17	15.54	15.54	15.78	15.12	1.51M
June 17, 2025	15.53	15.29	15.29	15.64	15.21	1.01M
June 16, 2025	15.72	15.72	15.72	15.92	15.5	1.77M
June 13, 2025	16.02	15.39	15.39	16.14	15.31	1.44M
June 12, 2025	16.75	16.42	16.42	16.81	16.35	1M
June 11, 2025	16.7	16.89	16.89	17.16	16.7	1.74M

ACV Auctions Inc. (ACVA) NASDAQ