Credit Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	545.00	565.14	533.97	539.93	539.93	2.71%	302,965
May 5, 2026	506.49	528.26	505.99	525.67	525.67	3.68%	205,078
May 4, 2026	505.38	515.35	498.50	507.00	507.00	0.43%	116,661
May 1, 2026	507.15	511.62	497.15	504.84	504.84	-0.01%	79,368
Apr 30, 2026	499.97	509.90	495.60	504.91	504.91	0.86%	119,196
Apr 29, 2026	515.46	516.02	496.67	500.62	500.62	-3.13%	102,528
Apr 28, 2026	517.46	522.38	510.00	516.79	516.79	0.30%	130,725
Apr 27, 2026	515.34	521.03	511.25	515.24	515.24	0.22%	89,793
Apr 24, 2026	518.67	518.79	506.91	514.11	514.11	-0.70%	76,424
Apr 23, 2026	522.62	534.10	512.00	517.75	517.75	-1.71%	82,822
Apr 22, 2026	523.26	530.52	517.15	526.76	526.76	1.06%	102,989
Apr 21, 2026	538.81	543.00	520.95	521.23	521.23	-3.96%	141,254
Apr 20, 2026	520.21	542.74	520.21	542.71	542.71	2.87%	177,598
Apr 17, 2026	509.99	529.10	502.26	527.56	527.56	6.67%	286,772
Apr 16, 2026	504.82	509.41	489.99	494.56	494.56	-0.56%	177,589
Apr 15, 2026	490.57	504.34	481.91	497.36	497.36	1.54%	124,171
Apr 14, 2026	478.47	491.79	470.81	489.84	489.84	3.11%	104,828
Apr 13, 2026	460.00	475.50	459.12	475.07	475.07	2.13%	74,703
Apr 10, 2026	468.97	472.09	462.44	465.15	465.15	-0.81%	89,941
Apr 9, 2026	462.59	475.64	459.85	468.97	468.97	0.37%	170,237
Apr 8, 2026	462.36	470.51	456.98	467.25	467.25	5.07%	208,514
Apr 7, 2026	440.99	451.75	438.74	444.72	444.72	0.82%	126,208
Apr 6, 2026	415.28	442.51	415.28	441.09	441.09	5.90%	150,339
Apr 2, 2026	412.00	428.86	405.38	416.51	416.51	-0.74%	155,470
Apr 1, 2026	426.39	428.16	405.00	419.60	419.60	-0.91%	211,340
Mar 31, 2026	428.34	438.32	420.23	423.46	423.46	0.38%	229,131
Mar 30, 2026	420.88	428.16	417.34	421.85	421.85	0.56%	95,129
Mar 27, 2026	441.47	441.47	418.99	419.49	419.49	-5.27%	123,263
Mar 26, 2026	439.45	449.67	438.20	442.85	442.85	-0.24%	89,222
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%	162,967
Mar 20, 2026	449.90	451.35	422.16	431.18	431.18	-4.14%	278,992
Mar 19, 2026	459.90	468.04	442.36	449.78	449.78	-2.49%	195,091
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%	213,177
Mar 16, 2026	453.28	460.36	439.28	444.55	444.55	-0.72%	145,205
Mar 13, 2026	500.29	500.29	444.01	447.79	447.79	-9.35%	305,379
Mar 12, 2026	489.05	507.59	488.24	494.00	494.00	-1.17%	238,256
Mar 11, 2026	499.83	507.12	491.83	499.84	499.84	0.09%	210,842
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%	310,887
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%	168,439
Feb 25, 2026	501.93	501.93	489.98	494.33	494.33	-0.24%	211,752