ACV Auctions Stock Price History
NYSE: ACVAConsumer DiscretionaryBusiness ServicesUSD
10.440.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACVA price history at a glance
The price history for ACV Auctions (ACVA) on this page begins on March 22, 2021, when the stock closed at $30.27; it most recently closed at $10.44 on October 5, 2026. The highest price in this record is $37.77, reached on April 12, 2021; the latest close is 72.4% below that peak. Across the 4 complete calendar years in the table, ACVA finished higher in 2 and lower in 2. Its best year was 2023 (+84.5%) and its worst was 2025 (-60.6%).
Over roughly 6 years the share price changed -65.5%, a -17.5% compound annual price return (excluding dividends). In the last 12 months alone, ACVA has gained 15.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $37.77
- Date of high
- Apr 12, 2021
- Low since 2021
- $4.07
- Date of low
- Mar 23, 2026
- 52-week high
- $10.50
- 52-week low
- $4.07
- IPO year
- 2025
- Last close
- $10.44
ACVA returns
1 week
-0.10%
1 month
+41.66%
3 months
+56.52%
6 months
+141.11%
Year to date
+30.17%
1 year
+15.10%
3 years
-24.24%
5 years
-49.42%
ACVA price return, excluding dividends.
ACVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.44 | +25.93% |
| 2025 | 8.29 | -60.56% |
| 2024 | 21.02 | +38.75% |
| 2023 | 15.15 | +84.53% |
| 2022 | 8.21 | -56.42% |
| 2021* | 18.84 | -37.76% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ACVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.45 | 10.46 | 10.44 | 10.44 | 0.00% | |
| 10.45 | 10.45 | 10.44 | 10.44 | 0.00% | |
| 10.45 | 10.45 | 10.43 | 10.44 | 0.00% | |
| 10.48 | 10.48 | 10.44 | 10.44 | -0.57% | |
| 10.46 | 10.50 | 10.44 | 10.50 | +0.48% | |
| 10.47 | 10.48 | 10.45 | 10.45 | 0.00% | |
| 10.44 | 10.47 | 10.44 | 10.45 | +0.19% | |
| 10.44 | 10.45 | 10.43 | 10.43 | -0.10% | |
| 10.43 | 10.45 | 10.43 | 10.44 | -0.19% | |
| 10.45 | 10.47 | 10.43 | 10.46 | 0.00% | |
| 10.46 | 10.46 | 10.45 | 10.46 | 0.00% | |
| 10.44 | 10.47 | 10.44 | 10.46 | +0.29% | |
| 10.46 | 10.47 | 10.41 | 10.43 | -0.19% | |
| 10.47 | 10.48 | 10.45 | 10.45 | -0.29% | |
| 10.48 | 10.49 | 10.45 | 10.48 | 0.00% | |
| 10.48 | 10.49 | 10.45 | 10.48 | 0.00% | |
| 10.46 | 10.50 | 10.45 | 10.48 | +0.58% | |
| 10.44 | 10.44 | 10.42 | 10.42 | -0.10% | |
| 10.43 | 10.44 | 10.41 | 10.43 | +0.19% | |
| 10.42 | 10.44 | 10.41 | 10.41 | 0.00% | |
| 10.46 | 10.46 | 10.41 | 10.41 | +44.18% | |
| 7.36 | 7.39 | 7.00 | 7.22 | -2.04% | |
| 7.03 | 7.41 | 6.86 | 7.37 | +4.84% | |
| 6.95 | 7.11 | 6.68 | 7.03 | +0.72% | |
| 6.66 | 7.17 | 6.60 | 6.98 | +4.18% | |
| 6.84 | 6.99 | 6.64 | 6.70 | -1.03% | |
| 6.71 | 6.95 | 6.66 | 6.77 | +0.15% | |
| 6.90 | 7.07 | 6.69 | 6.76 | -3.84% | |
| 7.09 | 7.32 | 7.02 | 7.03 | -1.82% | |
| 7.26 | 7.42 | 7.04 | 7.16 | -0.83% | |
| 7.30 | 7.44 | 7.05 | 7.22 | -1.37% | |
| 7.22 | 7.48 | 7.22 | 7.32 | +0.55% | |
| 7.43 | 7.55 | 7.26 | 7.28 | -2.54% | |
| 7.46 | 7.60 | 7.27 | 7.47 | +0.54% | |
| 7.70 | 7.77 | 7.39 | 7.43 | -3.13% | |
| 7.44 | 7.67 | 7.28 | 7.67 | +2.68% | |
| 7.64 | 7.69 | 7.37 | 7.47 | -2.10% | |
| 7.57 | 7.86 | 7.51 | 7.63 | +0.13% | |
| 8.22 | 8.24 | 7.61 | 7.62 | -7.86% | |
| 7.92 | 8.29 | 7.78 | 8.27 | +3.89% | |
| 7.72 | 8.36 | 7.68 | 7.96 | +2.58% | |
| 7.36 | 8.04 | 7.14 | 7.76 | +6.89% | |
| 8.22 | 8.27 | 6.67 | 7.26 | 0.00% | |
| 7.28 | 7.57 | 7.03 | 7.26 | -2.68% | |
| 7.49 | 7.77 | 7.34 | 7.46 | +0.13% | |
| 7.55 | 7.60 | 7.42 | 7.45 | -2.99% | |
| 7.98 | 8.08 | 7.57 | 7.68 | -4.00% | |
| 7.67 | 8.02 | 7.67 | 8.00 | +2.70% | |
| 7.73 | 8.07 | 7.73 | 7.79 | +4.01% | |
| 7.98 | 8.03 | 7.35 | 7.49 | -6.72% | |
| 7.92 | 8.08 | 7.60 | 8.03 | -0.50% | |
| 8.13 | 8.38 | 8.02 | 8.07 | -1.47% | |
| 8.11 | 8.25 | 8.09 | 8.19 | +1.87% | |
| 7.85 | 8.13 | 7.85 | 8.04 | +4.01% | |
| 7.62 | 7.82 | 7.58 | 7.73 | +2.11% | |
| 7.68 | 7.76 | 7.52 | 7.57 | -1.43% | |
| 7.99 | 8.07 | 7.51 | 7.68 | -3.15% | |
| 7.40 | 7.95 | 7.33 | 7.93 | +7.02% | |
| 7.34 | 7.57 | 7.22 | 7.41 | -0.54% | |
| 7.50 | 7.55 | 7.28 | 7.45 | -2.36% | |
| 7.47 | 7.74 | 7.40 | 7.63 | +2.28% | |
| 7.34 | 7.56 | 7.16 | 7.46 | +3.18% | |
| 6.69 | 7.28 | 6.67 | 7.23 | +6.17% | |
| 6.69 | 6.84 | 6.62 | 6.81 | +2.10% | |
| 7.02 | 7.11 | 6.65 | 6.67 | -3.61% | |
| 6.86 | 7.01 | 6.80 | 6.92 | -1.00% | |
| 7.16 | 7.25 | 6.94 | 6.99 | -4.12% | |
| 7.48 | 7.59 | 7.29 | 7.29 | -1.88% | |
| 7.23 | 7.59 | 7.23 | 7.43 | +1.78% | |
| 7.29 | 7.38 | 7.08 | 7.30 | +0.14% | |
| 7.33 | 7.43 | 7.20 | 7.29 | +1.39% | |
| 7.09 | 7.34 | 7.05 | 7.19 | -0.14% | |
| 6.91 | 7.24 | 6.86 | 7.20 | +3.90% | |
| 6.52 | 7.03 | 6.52 | 6.93 | +5.48% | |
| 6.53 | 6.72 | 6.45 | 6.57 | -0.45% | |
| 6.48 | 6.77 | 6.48 | 6.60 | +3.12% | |
| 6.43 | 6.50 | 6.35 | 6.40 | +0.47% | |
| 6.38 | 6.52 | 6.31 | 6.37 | -1.70% | |
| 6.11 | 6.60 | 6.07 | 6.48 | +5.54% | |
| 6.26 | 6.46 | 6.00 | 6.14 | -2.07% | |
| 6.29 | 6.37 | 6.20 | 6.27 | -0.63% | |
| 6.05 | 6.31 | 6.00 | 6.31 | +4.99% | |
| 6.45 | 6.49 | 6.00 | 6.01 | -6.82% | |
| 5.92 | 6.46 | 5.91 | 6.45 | +8.59% | |
| 5.63 | 5.98 | 5.60 | 5.94 | +3.85% | |
| 5.65 | 5.92 | 5.59 | 5.72 | +1.24% | |
| 5.61 | 5.71 | 5.56 | 5.65 | -0.18% | |
| 5.85 | 5.94 | 5.54 | 5.66 | -3.58% | |
| 5.87 | 6.06 | 5.77 | 5.87 | +1.03% | |
| 6.19 | 6.20 | 5.72 | 5.81 | -8.07% | |
| 6.39 | 6.45 | 6.25 | 6.32 | -3.36% | |
| 6.75 | 6.80 | 6.18 | 6.54 | -0.46% | |
| 6.17 | 6.75 | 6.16 | 6.57 | +4.12% | |
| 6.03 | 6.52 | 6.01 | 6.31 | +5.17% | |
| 5.94 | 6.18 | 5.90 | 6.00 | +0.50% | |
| 6.01 | 6.19 | 5.91 | 5.97 | +0.34% | |
| 5.88 | 6.13 | 5.84 | 5.95 | +0.85% | |
| 5.72 | 5.96 | 5.66 | 5.90 | -1.01% | |
| 5.85 | 6.04 | 5.60 | 5.96 | +0.68% | |
| 6.11 | 6.24 | 5.91 | 5.92 | -1.66% | |
| 5.91 | 6.20 | 5.87 | 6.02 | +1.69% | |
| 5.73 | 6.08 | 5.73 | 5.92 | +3.50% | |
| 5.94 | 5.99 | 5.71 | 5.72 | +1.24% | |
| 5.74 | 5.82 | 5.55 | 5.65 | -3.25% | |
| 6.11 | 6.19 | 5.74 | 5.84 | -4.11% | |
| 6.31 | 6.46 | 5.98 | 6.09 | -4.99% | |
| 6.31 | 6.70 | 6.29 | 6.41 | -1.38% | |
| 6.17 | 6.70 | 5.94 | 6.50 | +24.52% | |
| 5.42 | 5.49 | 5.00 | 5.22 | -3.33% | |
| 5.33 | 5.52 | 5.23 | 5.40 | +1.89% | |
| 5.32 | 5.40 | 5.26 | 5.30 | +0.38% | |
| 5.30 | 5.38 | 5.17 | 5.28 | +1.73% | |
| 5.13 | 5.22 | 5.04 | 5.19 | -0.57% | |
| 4.97 | 5.28 | 4.96 | 5.22 | +3.98% | |
| 5.29 | 5.35 | 5.00 | 5.02 | -3.83% | |
| 5.08 | 5.34 | 5.04 | 5.22 | +1.75% | |
| 5.17 | 5.32 | 5.11 | 5.13 | -1.16% | |
| 4.90 | 5.25 | 4.77 | 5.19 | +4.43% | |
| 4.92 | 4.97 | 4.87 | 4.97 | +2.05% | |
| 5.10 | 5.18 | 4.83 | 4.87 | -4.51% | |
| 4.96 | 5.10 | 4.92 | 5.10 | +1.59% | |
| 4.94 | 5.16 | 4.94 | 5.02 | +3.29% | |
| 4.98 | 5.03 | 4.80 | 4.86 | -1.02% | |
| 4.71 | 5.00 | 4.66 | 4.91 | +5.36% | |
| 4.54 | 4.73 | 4.47 | 4.66 | +3.10% | |
| 4.32 | 4.66 | 4.27 | 4.52 | +4.39% | |
| 4.35 | 4.39 | 4.18 | 4.33 | -0.23% | |
| 4.53 | 4.56 | 4.30 | 4.34 | -5.24% | |
| 4.81 | 4.90 | 4.54 | 4.58 | -1.08% | |
| 4.64 | 4.74 | 4.58 | 4.63 | -0.22% | |
| 4.37 | 4.69 | 4.37 | 4.64 | +6.42% | |
| 4.18 | 4.42 | 4.14 | 4.36 | +2.11% | |
| 4.24 | 4.41 | 4.07 | 4.27 | +0.71% | |
| 4.30 | 4.39 | 4.17 | 4.24 | +0.24% | |
| 4.18 | 4.27 | 4.09 | 4.23 | +1.93% | |
| 4.27 | 4.30 | 4.07 | 4.15 | -4.16% | |
| 4.33 | 4.52 | 4.24 | 4.33 | -1.37% | |
| 4.73 | 4.76 | 4.26 | 4.39 | -4.77% | |
| 4.70 | 4.75 | 4.50 | 4.61 | -4.16% | |
| 4.81 | 4.92 | 4.73 | 4.81 | +2.12% | |
| 4.74 | 4.82 | 4.63 | 4.71 | -0.42% | |
| 4.60 | 4.81 | 4.56 | 4.73 | +1.94% | |
| 4.87 | 5.03 | 4.62 | 4.64 | -7.20% | |
| 4.87 | 5.12 | 4.85 | 5.00 | +2.67% | |
| 4.88 | 5.08 | 4.82 | 4.87 | +0.62% | |
| 4.87 | 4.98 | 4.80 | 4.84 | -0.41% | |
| 5.05 | 5.15 | 4.83 | 4.86 | -2.80% | |
| 5.16 | 5.23 | 4.86 | 5.00 | -3.10% | |
| 5.08 | 5.17 | 4.88 | 5.16 | +0.19% | |
| 5.00 | 5.20 | 4.86 | 5.15 | +0.59% | |
| 5.32 | 5.36 | 5.05 | 5.12 | -5.36% | |
| 5.44 | 5.67 | 5.35 | 5.41 | -0.92% | |
| 5.44 | 5.64 | 5.31 | 5.46 | -1.44% | |
| 5.29 | 5.64 | 5.04 | 5.54 | +13.29% | |
| 4.71 | 5.00 | 4.67 | 4.89 | +0.62% | |
| 4.60 | 4.93 | 4.50 | 4.86 | +3.62% | |
| 4.49 | 4.76 | 4.49 | 4.69 | +3.99% | |
| 4.88 | 5.01 | 4.45 | 4.51 | -5.05% | |
| 5.58 | 5.65 | 4.61 | 4.75 | -16.37% | |
| 6.51 | 6.55 | 5.54 | 5.68 | -14.71% | |
| 6.74 | 6.86 | 6.59 | 6.66 | -1.33% | |
| 6.62 | 6.82 | 6.52 | 6.75 | +1.05% | |
| 6.51 | 6.79 | 6.43 | 6.68 | +3.89% | |
| 6.64 | 6.86 | 6.31 | 6.43 | -2.72% | |
| 6.76 | 6.91 | 6.54 | 6.61 | +1.54% | |
| 7.20 | 7.21 | 6.18 | 6.51 | -9.58% | |
| 7.51 | 7.54 | 7.16 | 7.20 | -1.23% | |
| 7.36 | 7.60 | 7.22 | 7.29 | -0.14% | |
| 7.35 | 7.41 | 7.12 | 7.30 | -0.95% | |
| 7.13 | 7.43 | 7.01 | 7.37 | +4.54% | |
| 7.54 | 7.58 | 7.02 | 7.05 | -6.37% | |
| 7.46 | 7.61 | 7.21 | 7.53 | +0.80% | |
| 7.53 | 7.72 | 7.36 | 7.47 | -1.97% | |
| 7.77 | 7.87 | 7.60 | 7.62 | -2.43% | |
| 7.85 | 7.92 | 7.68 | 7.81 | -0.89% | |
| 8.06 | 8.16 | 7.82 | 7.88 | -1.99% | |
| 8.41 | 8.50 | 7.97 | 8.04 | -3.71% | |
| 8.55 | 8.61 | 8.16 | 8.35 | -2.91% | |
| 8.50 | 8.61 | 8.31 | 8.60 | +1.18% | |
| 8.66 | 8.75 | 8.42 | 8.50 | -1.39% | |
| 8.54 | 8.80 | 8.54 | 8.62 | +1.77% | |
| 8.47 | 8.58 | 8.10 | 8.47 | 0.00% | |
| 8.50 | 8.70 | 8.38 | 8.47 | -3.09% | |
| 8.83 | 8.95 | 8.71 | 8.74 | -2.67% | |
| 8.85 | 9.07 | 8.71 | 8.98 | +1.58% | |
| 8.93 | 8.99 | 8.61 | 8.84 | +1.14% | |
| 8.79 | 8.84 | 8.63 | 8.74 | -0.34% | |
| 8.71 | 9.07 | 8.62 | 8.77 | -0.11% | |
| 8.66 | 8.87 | 8.40 | 8.78 | +0.57% | |
| 8.38 | 9.04 | 8.30 | 8.73 | +3.07% | |
| 8.55 | 8.61 | 8.44 | 8.47 | -0.94% | |
| 8.59 | 8.62 | 8.43 | 8.55 | -0.70% | |
| 8.29 | 8.71 | 8.10 | 8.61 | +3.86% | |
| 8.10 | 8.51 | 8.05 | 8.29 | +3.37% | |
| 8.12 | 8.17 | 8.02 | 8.02 | -1.47% | |
| 8.22 | 8.33 | 8.13 | 8.14 | -1.57% | |
| 8.33 | 8.33 | 8.15 | 8.27 | +0.12% | |
| 8.16 | 8.32 | 8.16 | 8.26 | 0.00% | |
| 8.17 | 8.32 | 8.13 | 8.26 | +1.35% | |
| 8.17 | 8.29 | 7.98 | 8.15 | -0.73% | |
| 7.82 | 8.27 | 7.74 | 8.21 | +5.26% | |
| 7.90 | 7.94 | 7.72 | 7.80 | -1.64% | |
| 8.19 | 8.19 | 7.88 | 7.93 | +2.72% | |
| 7.88 | 8.10 | 7.66 | 7.72 | -3.50% | |
| 7.80 | 8.18 | 7.78 | 8.00 | +2.43% | |
| 8.03 | 8.14 | 7.81 | 7.81 | -2.25% | |
| 8.03 | 8.31 | 7.98 | 7.99 | -1.36% | |
| 8.15 | 8.35 | 8.02 | 8.10 | -1.94% | |
| 8.05 | 8.37 | 8.01 | 8.26 | +2.35% | |
| 8.00 | 8.26 | 8.00 | 8.07 | -0.62% | |
| 8.22 | 8.28 | 8.01 | 8.12 | -0.37% | |
| 7.90 | 8.23 | 7.86 | 8.15 | +3.30% | |
| 8.06 | 8.06 | 7.78 | 7.89 | -0.13% | |
| 7.77 | 8.00 | 7.73 | 7.90 | +2.60% | |
| 7.73 | 7.80 | 7.64 | 7.70 | -0.52% | |
| 7.70 | 8.02 | 7.70 | 7.74 | -1.40% | |
| 7.73 | 7.91 | 7.69 | 7.85 | +1.55% | |
| 7.56 | 7.87 | 7.43 | 7.73 | +1.84% | |
| 7.15 | 7.63 | 7.15 | 7.59 | +6.60% | |
| 6.80 | 7.17 | 6.68 | 7.12 | +5.48% | |
| 6.65 | 6.93 | 6.58 | 6.75 | +1.66% | |
| 6.69 | 6.78 | 6.49 | 6.64 | 0.00% | |
| 6.51 | 6.73 | 6.37 | 6.64 | +1.53% | |
| 6.22 | 6.58 | 6.16 | 6.54 | +3.81% | |
| 6.27 | 6.65 | 6.12 | 6.30 | +0.96% | |
| 6.32 | 6.33 | 5.99 | 6.24 | -2.04% | |
| 5.90 | 6.38 | 5.89 | 6.37 | +16.03% | |
| 5.46 | 5.61 | 5.34 | 5.49 | 0.00% | |
| 5.66 | 5.73 | 5.47 | 5.49 | -1.61% | |
| 5.52 | 5.71 | 5.46 | 5.58 | +3.33% | |
| 5.10 | 5.43 | 5.09 | 5.40 | +6.09% | |
| 5.88 | 6.50 | 4.95 | 5.09 | -37.55% | |
| 8.87 | 9.07 | 8.08 | 8.15 | -8.94% | |
| 9.33 | 9.37 | 8.89 | 8.95 | -4.69% | |
| 9.03 | 9.43 | 8.99 | 9.39 | +3.53% | |
| 8.86 | 9.12 | 8.83 | 9.07 | +1.91% | |
| 8.79 | 8.99 | 8.76 | 8.90 | -0.22% | |
| 9.05 | 9.20 | 8.82 | 8.92 | -2.62% | |
| 9.41 | 9.47 | 9.13 | 9.16 | -3.27% | |
| 9.60 | 9.64 | 9.41 | 9.47 | -0.42% | |
| 9.48 | 9.57 | 9.41 | 9.51 | +1.60% | |
| 9.33 | 9.45 | 9.21 | 9.36 | +0.32% | |
| 9.52 | 9.57 | 9.21 | 9.33 | -3.32% | |
| 9.16 | 9.65 | 9.08 | 9.65 | +6.16% | |
| 8.70 | 9.20 | 8.62 | 9.09 | +5.94% | |
| 8.60 | 8.78 | 8.44 | 8.58 | -1.04% | |
| 8.72 | 8.89 | 8.58 | 8.67 | -0.80% | |
| 8.96 | 8.96 | 8.55 | 8.74 | -0.79% | |
| 8.34 | 8.90 | 8.33 | 8.81 | +3.77% | |
| 8.51 | 8.61 | 8.36 | 8.49 | +0.24% | |
| 9.04 | 9.18 | 8.47 | 8.47 | -6.62% | |
| 9.35 | 9.39 | 9.04 | 9.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACVA chart for longer ranges.