ACV Auctions Inc. (ACVA)
NYSE: ACVA · Real-Time Price · USD
5.02
-0.20 (-3.83%)
At close: Apr 28, 2026, 4:00 PM EDT
5.02
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ACV Auctions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.34 | 5.34 | 5.02 | 5.02 | - | -3.83% | 1,640,445 |
| Apr 27, 2026 | 5.08 | 5.34 | 5.04 | 5.22 | 5.22 | 1.75% | 2,433,181 |
| Apr 24, 2026 | 5.17 | 5.32 | 5.11 | 5.13 | 5.13 | -1.16% | 2,300,940 |
| Apr 23, 2026 | 4.90 | 5.25 | 4.77 | 5.19 | 5.19 | 4.43% | 3,098,322 |
| Apr 22, 2026 | 4.92 | 4.97 | 4.87 | 4.97 | 4.97 | 2.05% | 1,981,714 |
| Apr 21, 2026 | 5.10 | 5.18 | 4.83 | 4.87 | 4.87 | -4.51% | 1,928,999 |
| Apr 20, 2026 | 4.96 | 5.10 | 4.92 | 5.10 | 5.10 | 1.59% | 1,679,760 |
| Apr 17, 2026 | 4.94 | 5.16 | 4.94 | 5.02 | 5.02 | 3.29% | 2,728,665 |
| Apr 16, 2026 | 4.98 | 5.03 | 4.80 | 4.86 | 4.86 | -1.02% | 2,264,161 |
| Apr 15, 2026 | 4.71 | 5.00 | 4.66 | 4.91 | 4.91 | 5.36% | 1,878,219 |
| Apr 14, 2026 | 4.54 | 4.73 | 4.47 | 4.66 | 4.66 | 3.10% | 2,184,324 |
| Apr 13, 2026 | 4.32 | 4.66 | 4.27 | 4.52 | 4.52 | 4.39% | 2,232,628 |
| Apr 10, 2026 | 4.35 | 4.39 | 4.18 | 4.33 | 4.33 | -0.23% | 2,556,121 |
| Apr 9, 2026 | 4.53 | 4.56 | 4.30 | 4.34 | 4.34 | -5.24% | 2,583,305 |
| Apr 8, 2026 | 4.81 | 4.90 | 4.54 | 4.58 | 4.58 | -1.08% | 1,701,963 |
| Apr 7, 2026 | 4.64 | 4.74 | 4.58 | 4.63 | 4.63 | -0.22% | 2,250,145 |
| Apr 6, 2026 | 4.37 | 4.69 | 4.37 | 4.64 | 4.64 | 6.42% | 2,043,713 |
| Apr 2, 2026 | 4.18 | 4.42 | 4.14 | 4.36 | 4.36 | 2.11% | 2,536,283 |
| Apr 1, 2026 | 4.24 | 4.41 | 4.07 | 4.27 | 4.27 | 0.71% | 3,413,383 |
| Mar 31, 2026 | 4.30 | 4.39 | 4.17 | 4.24 | 4.24 | 0.24% | 2,725,885 |
| Mar 30, 2026 | 4.18 | 4.27 | 4.09 | 4.23 | 4.23 | 1.93% | 2,497,534 |
| Mar 27, 2026 | 4.27 | 4.30 | 4.07 | 4.15 | 4.15 | -4.16% | 2,516,124 |
| Mar 26, 2026 | 4.33 | 4.52 | 4.24 | 4.33 | 4.33 | -1.37% | 2,878,943 |
| Mar 25, 2026 | 4.73 | 4.76 | 4.26 | 4.39 | 4.39 | -4.77% | 3,049,212 |
| Mar 24, 2026 | 4.70 | 4.75 | 4.50 | 4.61 | 4.61 | -4.16% | 1,812,628 |
| Mar 23, 2026 | 4.81 | 4.92 | 4.73 | 4.81 | 4.81 | 2.12% | 3,020,127 |
| Mar 20, 2026 | 4.74 | 4.82 | 4.63 | 4.71 | 4.71 | -0.42% | 3,931,850 |
| Mar 19, 2026 | 4.60 | 4.81 | 4.56 | 4.73 | 4.73 | 1.94% | 2,767,002 |
| Mar 18, 2026 | 4.87 | 5.03 | 4.62 | 4.64 | 4.64 | -7.20% | 2,711,577 |
| Mar 17, 2026 | 4.87 | 5.12 | 4.85 | 5.00 | 5.00 | 2.67% | 2,230,779 |
| Mar 16, 2026 | 4.88 | 5.08 | 4.82 | 4.87 | 4.87 | 0.62% | 2,286,305 |
| Mar 13, 2026 | 4.87 | 4.98 | 4.80 | 4.84 | 4.84 | -0.41% | 1,760,801 |
| Mar 12, 2026 | 5.05 | 5.15 | 4.83 | 4.86 | 4.86 | -2.80% | 2,426,214 |
| Mar 11, 2026 | 5.16 | 5.23 | 4.86 | 5.00 | 5.00 | -3.10% | 2,149,896 |
| Mar 10, 2026 | 5.08 | 5.17 | 4.88 | 5.16 | 5.16 | 0.19% | 2,396,918 |
| Mar 9, 2026 | 5.00 | 5.20 | 4.86 | 5.15 | 5.15 | 0.59% | 2,206,710 |
| Mar 6, 2026 | 5.32 | 5.36 | 5.05 | 5.12 | 5.12 | -5.36% | 2,292,941 |
| Mar 5, 2026 | 5.44 | 5.67 | 5.35 | 5.41 | 5.41 | -0.92% | 2,463,536 |
| Mar 4, 2026 | 5.44 | 5.64 | 5.31 | 5.46 | 5.46 | -1.44% | 2,732,786 |
| Mar 3, 2026 | 5.29 | 5.64 | 5.04 | 5.54 | 5.54 | 13.29% | 5,573,107 |
| Mar 2, 2026 | 4.71 | 5.00 | 4.67 | 4.89 | 4.89 | 0.62% | 4,216,988 |
| Feb 27, 2026 | 4.60 | 4.93 | 4.50 | 4.86 | 4.86 | 3.62% | 5,735,128 |
| Feb 26, 2026 | 4.49 | 4.76 | 4.49 | 4.69 | 4.69 | 3.99% | 5,304,676 |
| Feb 25, 2026 | 4.88 | 5.01 | 4.45 | 4.51 | 4.51 | -5.05% | 6,723,220 |
| Feb 24, 2026 | 5.58 | 5.65 | 4.61 | 4.75 | 4.75 | -16.37% | 19,288,305 |
| Feb 23, 2026 | 6.51 | 6.55 | 5.54 | 5.68 | 5.68 | -14.71% | 7,698,090 |
| Feb 20, 2026 | 6.74 | 6.86 | 6.59 | 6.66 | 6.66 | -1.33% | 2,661,464 |
| Feb 19, 2026 | 6.62 | 6.82 | 6.52 | 6.75 | 6.75 | 1.05% | 2,500,760 |
| Feb 18, 2026 | 6.51 | 6.79 | 6.43 | 6.68 | 6.68 | 3.89% | 3,076,828 |
| Feb 17, 2026 | 6.64 | 6.86 | 6.31 | 6.43 | 6.43 | -2.72% | 3,692,406 |
| Feb 13, 2026 | 6.76 | 6.91 | 6.54 | 6.61 | 6.61 | 1.54% | 2,612,579 |
| Feb 12, 2026 | 7.20 | 7.21 | 6.18 | 6.51 | 6.51 | -9.58% | 6,956,581 |
| Feb 11, 2026 | 7.51 | 7.54 | 7.16 | 7.20 | 7.20 | -1.23% | 3,535,482 |
| Feb 10, 2026 | 7.36 | 7.60 | 7.22 | 7.29 | 7.29 | -0.14% | 2,062,200 |
| Feb 9, 2026 | 7.35 | 7.41 | 7.12 | 7.30 | 7.30 | -0.95% | 1,840,923 |
| Feb 6, 2026 | 7.13 | 7.43 | 7.01 | 7.37 | 7.37 | 4.54% | 2,639,037 |
| Feb 5, 2026 | 7.54 | 7.58 | 7.02 | 7.05 | 7.05 | -6.37% | 2,619,694 |
| Feb 4, 2026 | 7.46 | 7.61 | 7.21 | 7.53 | 7.53 | 0.80% | 4,968,057 |
| Feb 3, 2026 | 7.53 | 7.72 | 7.36 | 7.47 | 7.47 | -1.97% | 2,553,189 |
| Feb 2, 2026 | 7.77 | 7.87 | 7.60 | 7.62 | 7.62 | -2.43% | 6,428,566 |
| Jan 30, 2026 | 7.85 | 7.92 | 7.68 | 7.81 | 7.81 | -0.89% | 1,596,329 |
| Jan 29, 2026 | 8.06 | 8.16 | 7.82 | 7.88 | 7.88 | -1.99% | 1,700,089 |
| Jan 28, 2026 | 8.41 | 8.50 | 7.97 | 8.04 | 8.04 | -3.71% | 1,618,640 |
| Jan 27, 2026 | 8.55 | 8.61 | 8.16 | 8.35 | 8.35 | -2.91% | 2,524,379 |
| Jan 26, 2026 | 8.50 | 8.61 | 8.31 | 8.60 | 8.60 | 1.18% | 1,639,137 |
| Jan 23, 2026 | 8.66 | 8.75 | 8.42 | 8.50 | 8.50 | -1.39% | 2,019,305 |
| Jan 22, 2026 | 8.54 | 8.80 | 8.54 | 8.62 | 8.62 | 1.77% | 2,170,361 |
| Jan 21, 2026 | 8.47 | 8.58 | 8.10 | 8.47 | 8.47 | - | 3,033,268 |
| Jan 20, 2026 | 8.50 | 8.70 | 8.38 | 8.47 | 8.47 | -3.09% | 2,015,531 |
| Jan 16, 2026 | 8.83 | 8.95 | 8.71 | 8.74 | 8.74 | -2.67% | 1,528,220 |
| Jan 15, 2026 | 8.85 | 9.07 | 8.71 | 8.98 | 8.98 | 1.58% | 1,765,341 |
| Jan 14, 2026 | 8.93 | 8.99 | 8.61 | 8.84 | 8.84 | 1.14% | 2,114,005 |
| Jan 13, 2026 | 8.79 | 8.84 | 8.63 | 8.74 | 8.74 | -0.34% | 1,550,586 |
| Jan 12, 2026 | 8.71 | 9.07 | 8.62 | 8.77 | 8.77 | -0.11% | 2,653,263 |
| Jan 9, 2026 | 8.66 | 8.87 | 8.40 | 8.78 | 8.78 | 0.57% | 2,404,314 |
| Jan 8, 2026 | 8.38 | 9.04 | 8.30 | 8.73 | 8.73 | 3.07% | 2,790,193 |
| Jan 7, 2026 | 8.55 | 8.61 | 8.44 | 8.47 | 8.47 | -0.94% | 1,321,988 |
| Jan 6, 2026 | 8.59 | 8.62 | 8.43 | 8.55 | 8.55 | -0.70% | 2,188,203 |
| Jan 5, 2026 | 8.29 | 8.71 | 8.10 | 8.61 | 8.61 | 3.86% | 3,635,940 |
| Jan 2, 2026 | 8.10 | 8.51 | 8.05 | 8.29 | 8.29 | 3.37% | 3,937,357 |
| Dec 31, 2025 | 8.12 | 8.17 | 8.02 | 8.02 | 8.02 | -1.47% | 1,376,753 |
| Dec 30, 2025 | 8.22 | 8.33 | 8.13 | 8.14 | 8.14 | -1.57% | 1,427,408 |
| Dec 29, 2025 | 8.33 | 8.33 | 8.15 | 8.27 | 8.27 | 0.12% | 1,338,843 |
| Dec 26, 2025 | 8.16 | 8.32 | 8.16 | 8.26 | 8.26 | - | 1,266,108 |
| Dec 24, 2025 | 8.17 | 8.32 | 8.13 | 8.26 | 8.26 | 1.35% | 941,423 |
| Dec 23, 2025 | 8.17 | 8.29 | 7.98 | 8.15 | 8.15 | -0.73% | 2,753,241 |
| Dec 22, 2025 | 7.82 | 8.27 | 7.74 | 8.21 | 8.21 | 5.26% | 3,365,290 |
| Dec 19, 2025 | 7.90 | 7.94 | 7.72 | 7.80 | 7.80 | -1.64% | 2,831,960 |
| Dec 18, 2025 | 8.19 | 8.19 | 7.88 | 7.93 | 7.93 | 2.72% | 3,485,611 |
| Dec 17, 2025 | 7.88 | 8.10 | 7.66 | 7.72 | 7.72 | -3.50% | 2,712,248 |
| Dec 16, 2025 | 7.80 | 8.18 | 7.78 | 8.00 | 8.00 | 2.43% | 3,583,944 |
| Dec 15, 2025 | 8.03 | 8.14 | 7.81 | 7.81 | 7.81 | -2.25% | 3,758,130 |
| Dec 12, 2025 | 8.03 | 8.31 | 7.98 | 7.99 | 7.99 | -1.36% | 2,734,173 |
| Dec 11, 2025 | 8.15 | 8.35 | 8.02 | 8.10 | 8.10 | -1.94% | 3,016,492 |
| Dec 10, 2025 | 8.05 | 8.37 | 8.01 | 8.26 | 8.26 | 2.35% | 2,717,086 |
| Dec 9, 2025 | 8.00 | 8.26 | 8.00 | 8.07 | 8.07 | -0.62% | 2,000,948 |
| Dec 8, 2025 | 8.22 | 8.28 | 8.01 | 8.12 | 8.12 | -0.37% | 2,082,168 |
| Dec 5, 2025 | 7.90 | 8.23 | 7.86 | 8.15 | 8.15 | 3.30% | 3,299,691 |
| Dec 4, 2025 | 8.06 | 8.06 | 7.78 | 7.89 | 7.89 | -0.13% | 2,565,771 |
| Dec 3, 2025 | 7.77 | 8.00 | 7.73 | 7.90 | 7.90 | 2.60% | 1,980,189 |