Credit Acceptance Corporation (CACC) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +4.4%
- 3M
- +25.7%
- YTD
- +27.7%
- 1Y
- +15.0%
- 3Y
- +5.6%
- 5Y
- +7.0%
Loading 10-year price history...
CACC Historical Performance
CACC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -30.2%
- 2003 annual price return
- +132.2%
- 2004 annual price return
- +65.0%
- 2005 annual price return
- -37.4%
- 2006 annual price return
- +108.3%
- 2007 annual price return
- -37.4%
- 2008 annual price return
- -25.9%
- 2009 annual price return
- +190.7%
- 2010 annual price return
- +43.2%
- 2011 annual price return
- +29.1%
- 2012 annual price return
- +24.8%
- 2013 annual price return
- +25.8%
- 2014 annual price return
- +5.1%
- 2015 annual price return
- +56.3%
- 2016 annual price return
- +2.0%
- 2017 annual price return
- +49.5%
- 2018 annual price return
- +16.2%
- 2019 annual price return
- +13.6%
- 2020 annual price return
- -21.8%
- 2021 annual price return
- +104.7%
- 2022 annual price return
- -26.9%
- 2023 annual price return
- +16.7%
- 2024 annual price return
- -13.1%
- 2025 annual price return
- -4.7%
- 2026 annual price return
- +4.2%
CACC Stock Price Trajectory (1992–2026)
As of June 22, 2026, Credit Acceptance Corporation (CACC) trades at $579.73, representing a +15.0% return over the past year. The stock has delivered a +40.2% total return over five years (+7.0% CAGR), 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 -17.6%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ALLY (+23.5% 1Y), DT (-25.6% 1Y), and WRLD (+11.6% 1Y), CACC has underperformed the peer group average. Compare CACC vs ALLY →
CACC Historical Price Data · from 1992
Rows 1–50 of 8,570| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 564.74 | 584.31 | 563.01 | 579.73 | 782K | +2.91% |
| 2026-06-17 | 571.69 | 588.71 | 562.88 | 563.32 | 170K | -1.88% |
| 2026-06-16 | 580.00 | 583.86 | 572.21 | 574.10 | 132K | +0.23% |
| 2026-06-15 | 554.81 | 576.35 | 552.16 | 572.79 | 167K | +4.50% |
| 2026-06-12 | 549.68 | 560.00 | 545.33 | 548.15 | 150K | -0.13% |
| 2026-06-11 | 552.74 | 553.27 | 526.51 | 548.85 | 197K | -1.50% |
| 2026-06-10 | 566.83 | 574.63 | 553.77 | 557.21 | 162K | -2.13% |
| 2026-06-09 | 567.96 | 579.06 | 557.94 | 569.32 | 189K | +1.18% |
| 2026-06-08 | 564.14 | 578.41 | 550.89 | 562.66 | 312K | +3.30% |
| 2026-06-05 | 546.25 | 550.12 | 540.38 | 544.71 | 77K | -0.67% |
| 2026-06-04 | 545.51 | 555.23 | 536.52 | 548.40 | 67K | +1.26% |
| 2026-06-03 | 541.75 | 553.12 | 534.01 | 541.58 | 96K | -0.07% |
| 2026-06-02 | 557.00 | 557.87 | 536.55 | 541.94 | 185K | -3.51% |
| 2026-06-01 | 565.58 | 576.72 | 561.15 | 561.66 | 125K | -2.09% |
| 2026-05-29 | 560.33 | 579.79 | 560.33 | 573.64 | 236K | +2.36% |
| 2026-05-28 | 551.72 | 563.44 | 542.52 | 560.41 | 162K | +1.38% |
| 2026-05-27 | 556.03 | 564.95 | 550.59 | 552.79 | 90K | +0.14% |
| 2026-05-26 | 546.50 | 557.29 | 541.46 | 552.00 | 87K | +1.32% |
| 2026-05-22 | 552.69 | 552.69 | 542.65 | 544.80 | 64K | -0.45% |
| 2026-05-21 | 550.47 | 556.92 | 529.08 | 547.28 | 117K | -1.91% |
| 2026-05-20 | 547.36 | 562.94 | 541.00 | 557.94 | 95K | +1.83% |
| 2026-05-19 | 549.66 | 555.97 | 545.00 | 547.93 | 116K | -1.35% |
| 2026-05-18 | 549.99 | 559.83 | 545.50 | 555.43 | 199K | +1.39% |
| 2026-05-15 | 546.28 | 549.29 | 540.93 | 547.81 | 144K | +0.21% |
| 2026-05-14 | 530.80 | 549.75 | 527.66 | 546.66 | 218K | +4.13% |
| 2026-05-13 | 523.31 | 530.74 | 520.32 | 525.00 | 129K | -0.33% |
| 2026-05-12 | 520.61 | 529.34 | 512.93 | 526.72 | 187K | +0.95% |
| 2026-05-11 | 529.50 | 538.35 | 517.66 | 521.74 | 192K | -2.14% |
| 2026-05-08 | 524.02 | 533.26 | 510.00 | 533.15 | 198K | +1.97% |
| 2026-05-07 | 540.97 | 545.55 | 519.41 | 522.87 | 154K | -3.16% |
| 2026-05-06 | 545.00 | 565.14 | 533.97 | 539.93 | 280K | +2.71% |
| 2026-05-05 | 506.49 | 528.22 | 505.99 | 525.67 | 112K | +3.71% |
| 2026-05-04 | 508.06 | 515.35 | 502.28 | 506.88 | 114K | +0.40% |
| 2026-05-01 | 507.15 | 511.62 | 497.15 | 504.84 | 77K | -0.01% |
| 2026-04-30 | 495.63 | 509.90 | 495.63 | 504.91 | 115K | +0.86% |
| 2026-04-29 | 515.46 | 516.02 | 496.67 | 500.62 | 100K | -3.13% |
| 2026-04-28 | 516.48 | 522.38 | 510.00 | 516.79 | 129K | +0.34% |
| 2026-04-27 | 520.10 | 525.07 | 511.25 | 515.03 | 89K | +0.18% |
| 2026-04-24 | 518.67 | 518.79 | 510.37 | 514.11 | 76K | -0.70% |
| 2026-04-23 | 522.62 | 534.10 | 512.00 | 517.75 | 81K | -1.71% |
| 2026-04-22 | 521.01 | 530.52 | 516.89 | 526.76 | 99K | +1.06% |
| 2026-04-21 | 538.81 | 543.00 | 521.02 | 521.23 | 140K | -3.96% |
| 2026-04-20 | 520.21 | 542.74 | 520.21 | 542.71 | 173K | +2.87% |
| 2026-04-17 | 505.67 | 529.10 | 505.30 | 527.56 | 280K | +6.67% |
| 2026-04-16 | 504.82 | 509.41 | 489.99 | 494.56 | 177K | -0.56% |
| 2026-04-15 | 492.01 | 503.75 | 481.91 | 497.36 | 122K | +1.54% |
| 2026-04-14 | 485.06 | 491.99 | 470.81 | 489.84 | 103K | +3.11% |
| 2026-04-13 | 460.00 | 475.74 | 459.12 | 475.07 | 73K | +2.13% |
| 2026-04-10 | 469.20 | 472.08 | 462.44 | 465.15 | 89K | -0.81% |
| 2026-04-09 | 462.59 | 475.64 | 460.00 | 468.97 | 169K | +0.37% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CACC — Frequently Asked Questions
Quick answers to the most common questions about buying CACC stock.
How has CACC stock performed recently?
CACC returned +15.0% over the past year, beating its 5-year annualized CAGR of +7.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CACC's all-time high price?
Credit Acceptance Corporation reached $703.26 on 2021-11-05. The 52-week high is $588.71. Current 1-year return of +15.0% places the stock closer to 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 1992-2026, downloadable in CSV format.