New Zealand markets closed

ACV Auctions Inc. (ACVA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.04+0.26 (+1.46%)
At close: 04:00PM EDT
17.51 -0.53 (-2.94%)
After hours: 05:56PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 202417.7318.0717.4418.0418.04828,400
03 Jul 202417.9218.1217.7417.7817.78360,900
02 Jul 202417.6018.0417.4617.9717.97674,000
01 Jul 202418.1918.3017.4417.5017.50858,900
28 Jun 202418.3318.4418.0518.2518.253,911,300
27 Jun 202418.0718.2417.7018.2318.23847,800
26 Jun 202417.7518.0717.5518.0118.01857,200
25 Jun 202418.1718.3117.6617.8617.86729,000
24 Jun 202417.6918.2417.5918.1818.18795,300
21 Jun 202417.6017.9117.3617.7417.742,341,700
20 Jun 202417.8718.0917.2417.6917.691,607,400
18 Jun 202417.8618.0917.5017.7117.71850,800
17 Jun 202417.6218.0717.6017.8717.87908,300
14 Jun 202417.8718.2217.4917.6917.69503,100
13 Jun 202418.8118.8718.1618.2418.24728,800
12 Jun 202418.7719.0918.5418.9018.90954,700
11 Jun 202418.2018.4017.9918.0818.081,096,900
10 Jun 202418.1018.4518.0018.3618.361,207,700
07 Jun 202417.4918.1117.4017.8317.83734,100
06 Jun 202417.6818.0417.6017.6717.67440,700
05 Jun 202417.5017.7717.3917.7517.75848,700
04 Jun 202417.7217.7317.1117.5317.53692,300
03 Jun 202417.8518.0417.6117.8117.81947,400
31 May 202418.0318.2917.6117.8517.85923,200
30 May 202417.8918.2317.8218.0618.06756,700
29 May 202418.3618.4817.6717.8617.861,415,700
28 May 202419.2519.6218.5118.6718.67867,800
24 May 202418.8419.1118.6419.0919.09777,700
23 May 202418.5718.7518.2518.6818.68915,500
22 May 202418.8218.9818.3818.4418.441,380,100
21 May 202418.6619.2318.6318.8818.882,117,600
20 May 202418.5518.7718.4018.7618.76992,800
17 May 202418.2318.8518.2118.6218.621,202,400
16 May 202418.9719.0718.1918.2318.231,649,200
15 May 202418.1419.1118.0019.0219.021,586,300
14 May 202417.5917.8417.3717.7617.761,484,200
13 May 202417.3417.8917.1117.4117.411,219,300
10 May 202417.4717.9116.8617.2917.29976,000
09 May 202416.3717.6015.4417.4717.471,807,200
08 May 202417.3717.4317.0017.3217.321,369,700
07 May 202418.1718.2817.7417.7617.76666,900
06 May 202417.8318.1517.7718.1018.10643,000
03 May 202417.8318.0017.5317.8117.811,130,800
02 May 202417.2217.4017.0317.3817.381,038,500
01 May 202417.4817.6616.9016.9116.91780,400
30 Apr 202417.7117.8617.3917.4517.45795,700
29 Apr 202418.1218.3217.7417.8317.83785,600
26 Apr 202417.7818.4017.6318.0918.09787,700
25 Apr 202417.7018.0617.3517.7217.72582,800
24 Apr 202418.3318.3317.9317.9617.96494,400
23 Apr 202417.6618.5417.6518.3518.351,082,900
22 Apr 202417.4017.5617.1117.5017.50556,000
19 Apr 202417.1817.5216.9717.3117.31631,800
18 Apr 202417.7918.2117.1817.3017.301,128,600
17 Apr 202417.3917.9117.3517.8017.801,053,200
16 Apr 202416.8217.3916.7517.2917.29628,100
15 Apr 202417.8817.8816.9216.9616.96632,900
12 Apr 202418.0218.1017.4917.7017.70869,400
11 Apr 202417.9518.6217.7218.2418.241,701,500
10 Apr 202417.8918.4517.7817.9617.96676,800
09 Apr 202418.5018.7217.8118.6518.65881,300
08 Apr 202418.4818.6018.0918.3418.34526,400
05 Apr 202418.2418.6017.7818.4118.41756,700
04 Apr 202418.7218.9818.3118.3518.351,635,900
03 Apr 202418.0118.5817.9518.5118.511,563,700
02 Apr 202417.9018.2617.6518.2418.241,217,900
01 Apr 202418.8318.8318.2618.2818.281,160,500
28 Mar 202418.8619.1918.7218.7718.77779,100
27 Mar 202418.8318.9418.5918.8618.86768,600
26 Mar 202418.9018.9718.5418.5518.55656,700
25 Mar 202419.1419.5418.6118.7918.79820,600
22 Mar 202419.0819.2518.8219.1519.15938,700
21 Mar 202418.9519.3318.8319.0419.041,920,400
20 Mar 202418.3919.0018.2918.9118.91820,600
19 Mar 202418.4018.5818.1618.4518.451,311,000
18 Mar 202417.6618.4717.6218.4218.421,109,300
15 Mar 202417.1817.7617.1817.6817.681,308,900
14 Mar 202417.4717.5517.0617.3517.351,214,300
13 Mar 202417.5117.9717.4917.6017.601,972,800
12 Mar 202417.2317.7717.1117.6117.61707,500
11 Mar 202417.7717.9517.1817.2417.24566,100
08 Mar 202418.2518.6717.8317.9217.921,072,200
07 Mar 202418.3318.3717.6418.0018.00944,000
06 Mar 202418.7919.0618.1318.1618.161,752,200
05 Mar 202418.4318.9218.3218.6818.684,860,400
04 Mar 202418.0018.7517.8618.6018.603,400,900
01 Mar 202417.8018.0117.7217.8917.89736,500
29 Feb 202418.0318.4717.4617.7517.751,316,200
28 Feb 202417.4118.1117.3517.7417.741,633,600
27 Feb 202416.5417.7516.3617.5617.561,720,500
26 Feb 202416.4116.7216.0416.3916.392,643,600
23 Feb 202416.5016.7516.2016.5216.523,213,800
22 Feb 202416.2617.0615.8116.4116.413,628,700
21 Feb 202413.9014.1613.6614.0014.001,925,300
20 Feb 202413.9914.3113.8914.0414.041,439,300
16 Feb 202414.3914.3913.9714.2914.29883,800
15 Feb 202414.0414.4513.8714.4414.441,170,800
14 Feb 202414.0214.2713.5913.8813.88831,800
13 Feb 202414.1814.1813.5213.6613.661,105,500
12 Feb 202414.4014.8314.4014.5414.54828,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...