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 November 20, 2024 is 447.57.
- 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 37.8% above the current share price.
- The Credit Acceptance 52-week low stock price is 409.22, which is 8.6% below the current share price.
- The average Credit Acceptance stock price for the last 52 weeks is 503.52.
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 |
505.4821 |
540.1100 |
611.1100 |
417.3300 |
447.5700 |
-15.99% |
| 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 |
$5.390B |
$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.
|
