Credit Acceptance - 32 Year Stock Price History | CACC

Historical daily share price chart and data for Credit Acceptance since 1992 adjusted for splits and dividends. The latest closing stock price for Credit Acceptance as of April 12, 2024 is 554.51.
  • The all-time high Credit Acceptance stock closing price was 696.25 on November 04, 2021.
  • The Credit Acceptance 52-week high stock price is 616.66, which is 11.2% above the current share price.
  • The Credit Acceptance 52-week low stock price is 379.77, which is 31.5% below the current share price.
  • The average Credit Acceptance stock price for the last 52 weeks is 496.65.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Credit Acceptance Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 548.5899 540.1100 582.4200 516.2600 554.5100 4.09%
2023 465.9857 456.4800 573.2800 378.2200 532.7300 12.30%
2022 520.5495 648.8400 648.8400 407.7000 474.4000 -31.01%
2021 492.0850 336.0000 696.2500 325.1900 687.6800 98.67%
2020 374.5870 442.7700 524.4100 215.8300 346.1400 -21.75%
2019 454.8638 389.2300 501.0800 389.2300 442.3300 15.87%
2018 374.4349 328.6300 464.9100 305.0100 381.7600 18.02%
2017 245.2892 216.3400 334.8700 185.3700 323.4800 48.72%
2016 190.8125 213.3100 219.0900 163.0900 217.5100 1.63%
2015 203.8159 136.9000 273.3700 132.9500 214.0200 56.89%
2014 132.9564 129.7500 162.0200 113.3700 136.4100 4.94%
2013 112.7821 103.3500 131.4000 96.7500 129.9900 27.84%
2012 91.0952 81.4600 106.5000 78.4700 101.6800 23.58%
2011 72.7696 63.7500 92.1400 54.0500 82.2800 31.08%
2010 51.7284 43.8400 63.3900 39.0000 62.7700 49.10%
2009 26.3754 14.4800 43.6900 14.4800 42.1000 207.30%
2008 17.8489 18.5000 30.2100 11.6700 13.7000 -33.72%
2007 24.8702 33.0300 33.0300 16.4800 20.6700 -37.98%
2006 26.9814 16.0000 34.3200 16.0000 33.3300 107.02%
2005 17.2377 25.7200 25.7200 12.5100 16.1000 -36.74%
2004 18.1708 15.4200 26.1100 13.0500 25.4500 66.34%
2003 9.7377 6.5900 15.4600 4.8000 15.3000 139.77%
2002 9.9440 9.1400 14.4800 6.3810 6.3810 -28.30%
2001 7.5632 5.9060 11.5200 4.6250 8.9000 48.33%
2000 5.4382 3.7500 6.6880 3.6250 6.0000 62.69%
1999 5.7106 7.5000 9.6250 3.2500 3.6880 -49.57%
1998 8.0364 7.6880 12.1900 4.7500 7.3130 -5.64%
1997 14.2798 22.8100 25.5000 3.0000 7.7500 -67.02%
1996 21.8830 21.5000 28.3750 15.2500 23.5000 13.25%
1995 21.2780 17.7500 30.0000 16.1300 20.7500 16.90%
1994 13.7393 11.7500 19.5000 10.2500 17.7500 44.90%
1993 9.1565 5.5833 13.0000 5.2083 12.2500 117.78%
Sector Industry Market Cap Revenue
Finance Finance - Consumer Loands $6.822B $1.902B
Credit Acceptance Corporation being a credit services company, operates through one segment, primarily focusing on offering financing programs, and related products and services to automobile dealers in the U.S. enabling them to sell vehicles to consumers irrespective of their credit history. Credit Acceptance offers financing programs through a country-wide network of automobile dealers. Credit Acceptance has two loan programs. Under the Portfolio Program, the company gives money to dealers (called Dealer Loans) in exchange for the right to service the underlying Consumer Loan. Under the Purchase Program, the company buys Consumer Loans from the dealers (called Purchased Loan) and keeps all the money collected from the consumer. Further, Credit Acceptance through its wholly-owned subsidiary, VSC Re Company, is engaged in the business of reinsuring coverage under vehicle service contracts sold to consumers by dealers on vehicles financed by the company.
Stock Name Country Market Cap PE Ratio
Capital One Financial (COF) United States $53.110B 11.15
Discover Financial Services (DFS) United States $30.296B 10.75
Ally Financial (ALLY) United States $11.316B 12.17
OneMain Holdings (OMF) United States $5.595B 8.60
MR COOPER GROUP INC (COOP) United States $4.901B 10.35
SLM (SLM) United States $4.555B 8.61
Nelnet (NNI) United States $3.502B 28.74
Navient (NAVI) United States $1.854B 4.98
Enova (ENVA) United States $1.632B 9.62
Aaron's Holdings (PRG) United States $1.384B 8.68
Encore Capital Group Inc (ECPG) United States $1.008B 10.55
World Acceptance (WRLD) United States $0.819B 14.74
Open Lending (LPRO) United States $0.605B 29.94
EZCORP (EZPW) United States $0.598B 10.64
Qudian (QD) China $0.562B 242.00
LexinFintech Holdings (LX) China $0.286B 2.05
Regional Management (RM) United States $0.244B 8.39
Nicholas Financial (NICK) United States $0.088B 0.00
Manhattan Bridge Capital (LOAN) United States $0.058B 10.58
Weidai (WEI) China $0.000B 0.00