Skip to main content
ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
5.12
-0.29 (-5.36%)
At close: Mar 6, 2026, 4:00 PM EST
5.31
+0.19 (3.71%)
After-hours: Mar 6, 2026, 7:19 PM EST

ACV Auctions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.325.365.055.125.12-5.36%2,290,230
Mar 5, 20265.445.675.355.415.41-0.92%2,463,395
Mar 4, 20265.445.645.315.465.46-1.44%2,602,287
Mar 3, 20265.295.645.045.545.5413.29%5,570,600
Mar 2, 20264.715.004.674.894.890.62%4,124,972
Feb 27, 20264.604.934.504.864.863.62%5,615,928
Feb 26, 20264.494.764.494.694.693.99%5,133,092
Feb 25, 20264.885.014.454.514.51-5.05%6,710,637
Feb 24, 20265.585.654.614.754.75-16.37%18,716,771
Feb 23, 20266.516.555.545.685.68-14.71%7,681,079
Feb 20, 20266.746.866.596.666.66-1.33%2,526,712
Feb 19, 20266.626.826.526.756.751.05%2,057,710
Feb 18, 20266.516.796.436.686.683.89%3,076,530
Feb 17, 20266.646.866.316.436.43-2.72%3,681,569
Feb 13, 20266.766.916.546.616.611.54%2,246,288
Feb 12, 20267.207.216.186.516.51-9.58%6,955,793
Feb 11, 20267.517.547.167.207.20-1.23%2,234,624
Feb 10, 20267.367.607.227.297.29-0.14%1,991,214
Feb 9, 20267.357.417.127.307.30-0.95%1,824,590
Feb 6, 20267.137.437.017.377.374.54%2,613,101
Feb 5, 20267.547.587.027.057.05-6.37%2,555,793
Feb 4, 20267.467.617.217.537.530.80%4,885,126
Feb 3, 20267.537.727.367.477.47-1.97%2,545,663
Feb 2, 20267.777.877.607.627.62-2.43%6,428,012
Jan 30, 20267.857.927.687.817.81-0.89%1,595,996
Jan 29, 20268.068.167.827.887.88-1.99%1,697,168
Jan 28, 20268.418.507.978.048.04-3.71%1,618,640
Jan 27, 20268.558.618.168.358.35-2.91%2,502,906
Jan 26, 20268.508.618.318.608.601.18%1,639,119
Jan 23, 20268.668.758.428.508.50-1.39%2,018,289
Jan 22, 20268.548.808.548.628.621.77%2,170,296
Jan 21, 20268.478.588.108.478.47-3,018,963
Jan 20, 20268.508.708.388.478.47-3.09%2,015,531
Jan 16, 20268.838.958.718.748.74-2.67%1,511,449
Jan 15, 20268.859.078.718.988.981.58%1,765,238
Jan 14, 20268.938.998.618.848.841.14%2,113,371
Jan 13, 20268.798.848.638.748.74-0.34%1,547,610
Jan 12, 20268.719.078.628.778.77-0.11%2,653,257
Jan 9, 20268.668.878.408.788.780.57%2,404,238
Jan 8, 20268.389.048.308.738.733.07%2,790,049
Jan 7, 20268.558.618.448.478.47-0.94%1,321,864
Jan 6, 20268.598.628.438.558.55-0.70%2,188,179
Jan 5, 20268.298.718.108.618.613.86%3,634,784
Jan 2, 20268.108.518.058.298.293.37%3,937,357
Dec 31, 20258.128.178.028.028.02-1.47%1,372,102
Dec 30, 20258.228.338.138.148.14-1.57%1,427,375
Dec 29, 20258.338.338.158.278.270.12%1,313,531
Dec 26, 20258.168.328.168.268.26-1,266,108
Dec 24, 20258.178.328.138.268.261.35%829,822
Dec 23, 20258.178.297.988.158.15-0.73%2,753,042
Dec 22, 20257.828.277.748.218.215.26%3,336,774
Dec 19, 20257.907.947.727.807.80-1.64%2,730,636
Dec 18, 20258.198.197.887.937.932.72%3,485,611
Dec 17, 20257.888.107.667.727.72-3.50%2,712,248
Dec 16, 20257.808.187.788.008.002.43%3,583,944
Dec 15, 20258.038.147.817.817.81-2.25%3,758,130
Dec 12, 20258.038.317.987.997.99-1.36%2,734,173
Dec 11, 20258.158.358.028.108.10-1.94%3,016,492
Dec 10, 20258.058.378.018.268.262.35%2,717,086
Dec 9, 20258.008.268.008.078.07-0.62%2,000,948
Dec 8, 20258.228.288.018.128.12-0.37%2,082,168
Dec 5, 20257.908.237.868.158.153.30%3,299,691
Dec 4, 20258.068.067.787.897.89-0.13%2,565,771
Dec 3, 20257.778.007.737.907.902.60%1,980,189
Dec 2, 20257.737.807.647.707.70-0.52%2,284,453
Dec 1, 20257.708.027.707.747.74-1.40%2,454,070
Nov 28, 20257.737.917.697.857.851.55%2,067,191
Nov 26, 20257.567.877.437.737.731.84%3,352,954
Nov 25, 20257.157.637.157.597.596.60%4,175,994
Nov 24, 20256.807.176.687.127.125.48%4,202,121
Nov 21, 20256.656.936.586.756.751.66%3,377,323
Nov 20, 20256.696.786.496.646.64-3,634,711
Nov 19, 20256.516.736.376.646.641.53%4,048,514
Nov 18, 20256.226.586.166.546.543.81%3,549,304
Nov 17, 20256.276.656.126.306.300.96%5,040,122
Nov 14, 20256.326.335.996.246.24-2.04%5,448,208
Nov 13, 20255.906.385.896.376.3716.03%9,150,012
Nov 12, 20255.465.615.345.495.49-17,148,064
Nov 11, 20255.665.735.475.495.49-1.61%3,812,062
Nov 10, 20255.525.715.465.585.583.33%9,809,425
Nov 7, 20255.105.435.095.405.406.09%11,908,790
Nov 6, 20255.886.504.955.095.09-37.55%31,093,433
Nov 5, 20258.879.078.088.158.15-8.94%8,023,940
Nov 4, 20259.339.378.898.958.95-4.69%3,135,480
Nov 3, 20259.039.438.999.399.393.53%4,108,622
Oct 31, 20258.869.128.839.079.071.91%2,623,008
Oct 30, 20258.798.998.768.908.90-0.22%2,018,574
Oct 29, 20259.059.208.828.928.92-2.62%2,446,996
Oct 28, 20259.419.479.139.169.16-3.27%1,698,557
Oct 27, 20259.609.649.419.479.47-0.42%1,861,083
Oct 24, 20259.489.579.419.519.511.60%1,299,895
Oct 23, 20259.339.459.219.369.360.32%1,539,554
Oct 22, 20259.529.579.219.339.33-3.32%1,630,282
Oct 21, 20259.169.659.089.659.656.16%2,750,063
Oct 20, 20258.709.208.629.099.095.94%1,822,832
Oct 17, 20258.608.788.448.588.58-1.04%1,999,658
Oct 16, 20258.728.898.588.678.67-0.80%2,115,032
Oct 15, 20258.968.968.558.748.74-0.79%2,248,419
Oct 14, 20258.348.908.338.818.813.77%3,590,261
Oct 13, 20258.518.618.368.498.490.24%3,861,805