Credit Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	445.42	452.27	432.91	443.91	443.91	0.94%	93,598
Mar 24, 2026	432.06	453.66	425.14	439.77	439.77	0.35%	99,728
Mar 23, 2026	441.00	451.69	436.52	438.24	438.24	1.64%	162,963
Mar 20, 2026	449.90	451.35	422.16	431.18	431.18	-4.14%	277,881
Mar 19, 2026	459.90	468.04	442.36	449.78	449.78	-2.49%	194,915
Mar 18, 2026	459.44	472.48	456.93	461.25	461.25	0.39%	270,255
Mar 17, 2026	451.79	470.51	451.79	459.44	459.44	3.35%	213,073
Mar 16, 2026	453.28	460.36	439.28	444.55	444.55	-0.72%	145,148
Mar 13, 2026	500.29	500.29	444.01	447.79	447.79	-9.35%	305,224
Mar 12, 2026	489.05	507.59	488.24	494.00	494.00	-1.17%	238,143
Mar 11, 2026	499.83	507.12	491.83	499.84	499.84	0.09%	210,841
Mar 10, 2026	500.88	507.96	492.97	499.41	499.41	-0.42%	259,475
Mar 9, 2026	488.25	502.83	479.47	501.53	501.53	0.73%	310,885
Mar 6, 2026	500.71	511.67	491.07	497.88	497.88	-2.62%	384,347
Mar 5, 2026	482.87	519.00	482.87	511.28	511.28	4.34%	511,917
Mar 4, 2026	482.63	496.88	470.95	490.03	490.03	1.83%	427,980
Mar 3, 2026	468.02	485.73	468.02	481.23	481.23	-0.19%	198,848
Mar 2, 2026	461.67	482.65	461.67	482.15	482.15	1.90%	176,592
Feb 27, 2026	476.64	485.79	467.60	473.18	473.18	-2.82%	272,531
Feb 26, 2026	495.76	501.41	486.38	486.93	486.93	-1.50%	168,437
Feb 25, 2026	501.93	501.93	489.98	494.33	494.33	-0.24%	211,752
Feb 24, 2026	487.97	502.64	484.70	495.53	495.53	1.15%	233,493
Feb 23, 2026	494.50	497.01	474.94	489.89	489.89	-1.10%	381,600
Feb 20, 2026	480.92	502.07	476.62	495.34	495.34	2.00%	286,597
Feb 19, 2026	505.31	507.45	480.43	485.65	485.65	-3.93%	191,518
Feb 18, 2026	491.36	509.63	486.25	505.50	505.50	2.88%	175,651
Feb 17, 2026	485.36	496.01	476.11	491.36	491.36	1.52%	287,614
Feb 13, 2026	484.73	498.02	477.56	483.98	483.98	-0.24%	192,393
Feb 12, 2026	513.25	515.77	467.56	485.14	485.14	-5.01%	302,937
Feb 11, 2026	507.36	513.53	494.93	510.71	510.71	0.66%	175,265
Feb 10, 2026	507.18	517.80	503.65	507.36	507.36	0.75%	225,040
Feb 9, 2026	506.79	516.52	503.30	503.59	503.59	-1.04%	315,695
Feb 6, 2026	494.52	515.42	494.44	508.90	508.90	2.79%	252,411
Feb 5, 2026	499.75	506.40	483.02	495.07	495.07	-2.40%	350,258
Feb 4, 2026	496.54	516.37	494.74	507.26	507.26	2.28%	330,220
Feb 3, 2026	508.98	515.46	486.96	495.97	495.97	-3.02%	311,368
Feb 2, 2026	490.00	515.88	489.01	511.43	511.43	2.65%	255,860
Jan 30, 2026	485.00	501.73	467.43	498.24	498.24	10.42%	312,987
Jan 29, 2026	437.95	451.43	434.22	451.24	451.24	4.11%	240,853
Jan 28, 2026	441.00	445.32	431.71	433.43	433.43	-0.98%	142,423
Jan 27, 2026	450.52	452.53	433.01	437.72	437.72	-3.36%	177,185
Jan 26, 2026	445.42	454.52	443.16	452.95	452.95	1.69%	112,102
Jan 23, 2026	441.90	448.08	439.70	445.42	445.42	0.33%	89,474
Jan 22, 2026	445.58	452.81	440.92	443.97	443.97	0.62%	163,759
Jan 21, 2026	444.35	447.84	435.50	441.22	441.22	-0.23%	134,631
Jan 20, 2026	465.10	465.45	441.00	442.25	442.25	-6.31%	149,703
Jan 16, 2026	474.32	478.71	469.12	472.03	472.03	-0.31%	90,878
Jan 15, 2026	476.22	479.42	466.37	473.49	473.49	-0.38%	110,464
Jan 14, 2026	458.63	477.85	455.00	475.31	475.31	2.97%	154,574
Jan 13, 2026	467.24	468.66	456.90	461.58	461.58	-0.95%	142,596