Credit Acceptance Corporation (CACC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CACC Stock Price Trajectory (2011–2026)
As of March 2, 2026, Credit Acceptance Corporation (CACC) trades at $473.18, representing a -3.9% return over the past year. The stock has delivered a +4.6% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $703.27 on November 5, 2021. From this peak, CACC has corrected -32.7%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers IX (+73.9% 1Y), ALLY (+6.3% 1Y), and MFIN (+21.0% 1Y), CACC has underperformed the peer group average. Compare CACC vs IX →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 485.79 | 485.79 | 467.60 | 473.18 | 473 | -2.82% |
| 2026-02-26 | 496.50 | 501.41 | 486.38 | 486.93 | 486 | -1.50% |
| 2026-02-25 | 501.93 | 501.93 | 489.98 | 494.33 | 494 | -0.24% |
| 2026-02-24 | 489.39 | 502.63 | 484.70 | 495.53 | 495 | +1.15% |
| 2026-02-23 | 494.50 | 497.01 | 475.00 | 489.89 | 489 | -1.10% |
| 2026-02-20 | 480.92 | 502.07 | 476.62 | 495.34 | 495 | +2.00% |
| 2026-02-19 | 505.31 | 507.17 | 480.43 | 485.65 | 190K | -3.93% |
| 2026-02-18 | 491.36 | 509.48 | 486.25 | 505.50 | 176K | +3.86% |
| 2026-02-17 | 484.73 | 491.89 | 481.55 | 486.73 | 45K | +0.57% |
| 2026-02-13 | 484.73 | 498.02 | 477.56 | 483.98 | 192K | -0.24% |
| 2026-02-12 | 513.25 | 515.77 | 467.56 | 485.14 | 303K | -5.01% |
| 2026-02-11 | 507.36 | 513.53 | 494.93 | 510.71 | 175K | +0.66% |
| 2026-02-10 | 507.18 | 517.80 | 503.65 | 507.36 | 227K | +0.75% |
| 2026-02-09 | 506.79 | 516.52 | 503.30 | 503.59 | 316K | -1.04% |
| 2026-02-06 | 494.52 | 515.42 | 494.44 | 508.90 | 252K | +2.79% |
| 2026-02-05 | 499.75 | 506.40 | 483.02 | 495.07 | 350K | -2.40% |
| 2026-02-04 | 496.54 | 516.37 | 494.74 | 507.26 | 330K | +2.28% |
| 2026-02-03 | 508.98 | 515.46 | 486.96 | 495.97 | 311K | -3.02% |
| 2026-02-02 | 490.00 | 515.88 | 489.01 | 511.43 | 256K | +2.65% |
| 2026-01-30 | 485.00 | 501.73 | 467.43 | 498.24 | 313K | +10.42% |
| 2026-01-29 | 437.95 | 451.43 | 434.22 | 451.24 | 241K | +4.11% |
| 2026-01-28 | 441.00 | 445.32 | 431.71 | 433.43 | 142K | -0.98% |
| 2026-01-27 | 450.52 | 452.53 | 433.01 | 437.72 | 177K | -3.36% |
| 2026-01-26 | 445.42 | 454.52 | 443.16 | 452.95 | 112K | +1.69% |
| 2026-01-24 | 441.90 | 448.07 | 439.70 | 445.42 | 88K | 0.00% |
| 2026-01-23 | 441.90 | 448.08 | 439.70 | 445.42 | 90K | +0.33% |
| 2026-01-22 | 445.58 | 452.81 | 440.92 | 443.97 | 164K | +0.62% |
| 2026-01-21 | 444.35 | 447.84 | 435.50 | 441.22 | 135K | -0.23% |
| 2026-01-20 | 465.10 | 465.45 | 441.00 | 442.25 | 150K | -6.31% |
| 2026-01-16 | 474.32 | 478.71 | 469.12 | 472.03 | 93K | -0.31% |
See CACC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CACC Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CACC vs JPM
See how CACC stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has CACC stock performed recently?
CACC declined -3.9% over the past year, below its 5-year annualized CAGR of +4.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CACC's all-time high price?
Credit Acceptance Corporation reached $703.26 on 2021-11-05. The 52-week high is $549.75. Current 1-year return of -3.9% places the stock further from historical peaks.
Where can I download CACC historical price data?
This page provides CACC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.