Credit Acceptance Stock Price History
| CACC Stock | USD 504.56 5.77 1.16% |
Below is the normalized historical share price chart for Credit Acceptance extending back to June 05, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Credit Acceptance stands at 504.56, as last reported on the 21st of July, with the highest price reaching 508.75 and the lowest price hitting 490.07 during the day.
If you're considering investing in Credit Stock, it is important to understand the factors that can impact its price. Credit Acceptance appears to be very steady, given 3 months investment horizon. Credit Acceptance secures Sharpe Ratio (or Efficiency) of 0.0967, which signifies that the company had a 0.0967 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Credit Acceptance, which you can use to evaluate the volatility of the firm. Please makes use of Credit Acceptance's mean deviation of 1.57, and Risk Adjusted Performance of 0.0175 to double-check if our risk estimates are consistent with your expectations. At present, Credit Acceptance's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 351.9 M, whereas Common Stock Shares Outstanding is forecasted to decline to about 11.8 M. . At present, Credit Acceptance's Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Book Ratio is expected to grow to 3.93, whereas Price To Sales Ratio is forecasted to decline to 2.58. Credit Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 5th of June 1992 | 200 Day MA 485.0131 | 50 Day MA 501.7962 | Beta 1.154 |
Sharpe Ratio = 0.0967
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CACC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.02 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.2 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average Credit Acceptance is performing at about 7% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Credit Acceptance by adding it to a well-diversified portfolio.
Price Book 3.3828 | Enterprise Value Ebitda 29.4175 | Price Sales 5.8273 | Shares Float 5.9 M | Wall Street Target Price 485.25 |
Credit Acceptance Stock Price History Chart
There are several ways to analyze Credit Stock price data. The simplest method is using a basic Credit candlestick price chart, which shows Credit Acceptance price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 2, 2025 | 543.74 |
| Lowest Price | May 1, 2025 | 467.79 |
Credit Acceptance July 21, 2025 Stock Price Synopsis
Various analyses of Credit Acceptance's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Credit Stock. It can be used to describe the percentage change in the price of Credit Acceptance from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Credit Stock.| Credit Acceptance Price Daily Balance Of Power | 0.31 | |
| Credit Acceptance Price Rate Of Daily Change | 1.01 | |
| Credit Acceptance Price Action Indicator | 8.03 |
Credit Acceptance July 21, 2025 Stock Price Analysis
Credit Stock Price History Data
The price series of Credit Acceptance for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 100.42 with a coefficient of variation of 3.69. The prices are distributed with arithmetic mean of 496.55. The median price for the last 90 days is 497.31. The company had 2:1 stock split on 21st of December 1994.| Open | High | Low | Close | Volume | ||
07/21/2025 | 498.79 | 508.75 | 490.07 | 504.56 | ||
07/21/2025 | 498.79 | 508.75 | 490.07 | 504.56 | ||
07/18/2025 | 508.75 | 508.75 | 490.07 | 498.79 | 62,999 | |
| 07/17/2025 | 499.86 | 506.13 | 498.06 | 505.06 | 101,405 | |
07/16/2025 | 505.90 | 506.80 | 493.21 | 501.88 | 72,524 | |
| 07/15/2025 | 513.75 | 513.75 | 500.38 | 501.11 | 54,292 | |
07/14/2025 | 515.66 | 515.66 | 506.43 | 514.22 | 82,165 | |
07/11/2025 | 528.16 | 528.16 | 514.42 | 515.24 | 204,254 | |
07/10/2025 | 518.55 | 533.08 | 518.55 | 530.46 | 86,757 | |
07/09/2025 | 527.41 | 529.87 | 516.89 | 521.27 | 118,565 | |
| 07/08/2025 | 532.94 | 537.33 | 525.53 | 525.73 | 94,618 | |
07/07/2025 | 529.64 | 534.70 | 524.21 | 531.95 | 278,821 | |
| 07/03/2025 | 545.40 | 545.40 | 524.17 | 530.57 | 185,363 | |
07/02/2025 | 530.78 | 549.75 | 529.46 | 543.74 | 268,456 | |
07/01/2025 | 505.82 | 530.15 | 503.14 | 529.41 | 199,923 | |
06/30/2025 | 505.58 | 513.04 | 498.83 | 509.43 | 336,275 | |
06/27/2025 | 512.48 | 513.99 | 499.22 | 502.66 | 238,545 | |
06/26/2025 | 513.83 | 515.93 | 506.28 | 508.70 | 217,291 | |
| 06/25/2025 | 511.64 | 511.95 | 499.64 | 509.24 | 302,092 | |
06/24/2025 | 501.31 | 515.00 | 501.31 | 509.97 | 366,642 | |
| 06/23/2025 | 501.37 | 506.20 | 486.20 | 500.35 | 165,845 | |
| 06/20/2025 | 504.18 | 506.70 | 499.45 | 502.25 | 303,794 | |
06/18/2025 | 501.00 | 510.26 | 499.01 | 503.99 | 111,283 | |
06/17/2025 | 489.92 | 501.97 | 489.92 | 499.88 | 161,004 | |
06/16/2025 | 489.92 | 503.10 | 489.92 | 496.09 | 99,793 | |
| 06/13/2025 | 492.70 | 501.90 | 484.68 | 484.71 | 152,390 | |
06/12/2025 | 508.07 | 508.35 | 499.12 | 499.54 | 218,757 | |
| 06/11/2025 | 513.11 | 524.44 | 510.00 | 513.15 | 257,149 | |
06/10/2025 | 509.58 | 512.04 | 503.21 | 510.98 | 301,758 | |
| 06/09/2025 | 505.60 | 511.99 | 501.50 | 506.71 | 389,110 | |
06/06/2025 | 479.53 | 505.61 | 479.53 | 505.60 | 162,804 | |
06/05/2025 | 487.21 | 490.50 | 470.00 | 474.53 | 393,424 | |
| 06/04/2025 | 490.95 | 491.65 | 479.90 | 487.05 | 393,593 | |
06/03/2025 | 471.08 | 488.51 | 468.60 | 488.51 | 375,909 | |
06/02/2025 | 477.85 | 477.85 | 460.26 | 473.39 | 172,705 | |
05/30/2025 | 480.73 | 482.78 | 473.29 | 477.30 | 83,651 | |
05/29/2025 | 497.69 | 497.69 | 480.52 | 483.04 | 94,648 | |
05/28/2025 | 491.06 | 497.04 | 488.80 | 493.02 | 112,587 | |
05/27/2025 | 486.09 | 493.25 | 480.96 | 493.25 | 98,375 | |
05/23/2025 | 474.44 | 478.96 | 466.97 | 476.81 | 99,040 | |
05/22/2025 | 483.45 | 483.89 | 476.21 | 481.46 | 115,685 | |
05/21/2025 | 494.28 | 494.28 | 482.39 | 483.14 | 95,775 | |
05/20/2025 | 499.72 | 501.65 | 494.33 | 496.04 | 74,589 | |
05/19/2025 | 495.87 | 502.87 | 495.87 | 502.63 | 55,455 | |
05/16/2025 | 501.32 | 504.97 | 500.00 | 502.17 | 61,464 | |
05/15/2025 | 498.09 | 502.45 | 490.69 | 501.54 | 118,904 | |
05/14/2025 | 495.47 | 498.95 | 490.50 | 496.19 | 158,638 | |
05/13/2025 | 502.51 | 502.51 | 497.47 | 498.00 | 124,216 | |
| 05/12/2025 | 506.93 | 519.48 | 496.15 | 499.08 | 236,182 | |
05/09/2025 | 494.37 | 495.41 | 490.36 | 491.78 | 106,840 | |
| 05/08/2025 | 492.99 | 502.79 | 488.64 | 493.50 | 183,957 | |
| 05/07/2025 | 497.18 | 500.25 | 484.43 | 484.70 | 165,090 | |
05/06/2025 | 492.48 | 500.30 | 488.60 | 496.99 | 106,452 | |
05/05/2025 | 488.18 | 511.13 | 486.78 | 496.11 | 161,250 | |
05/02/2025 | 471.84 | 495.13 | 471.84 | 488.59 | 174,126 | |
| 05/01/2025 | 461.00 | 470.49 | 440.00 | 467.79 | 195,923 | |
04/30/2025 | 482.41 | 498.31 | 465.03 | 487.42 | 67,035 | |
04/29/2025 | 487.50 | 489.61 | 482.65 | 488.99 | 46,374 | |
04/28/2025 | 485.23 | 490.25 | 477.66 | 487.65 | 49,281 | |
04/25/2025 | 480.77 | 496.00 | 473.53 | 483.36 | 53,285 | |
04/24/2025 | 465.00 | 488.38 | 465.00 | 486.75 | 64,585 |
About Credit Acceptance Stock history
Credit Acceptance investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Credit is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Credit Acceptance will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Credit Acceptance stock prices may prove useful in developing a viable investing in Credit Acceptance
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 12.5 M | 11.8 M | |
| Net Income Applicable To Common Shares | 616.2 M | 647 M |
Credit Acceptance Quarterly Net Working Capital |
|
Credit Acceptance Stock Technical Analysis
Credit Acceptance technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| All Next | Launch Module |
Credit Acceptance Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Credit Acceptance's price direction in advance. Along with the technical and fundamental analysis of Credit Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Credit to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0175 | |||
| Jensen Alpha | (0.17) | |||
| Total Risk Alpha | (0.29) | |||
| Sortino Ratio | (0.06) | |||
| Treynor Ratio | 0.0124 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Credit Stock analysis
When running Credit Acceptance's price analysis, check to measure Credit Acceptance's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Credit Acceptance is operating at the current time. Most of Credit Acceptance's value examination focuses on studying past and present price action to predict the probability of Credit Acceptance's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Credit Acceptance's price. Additionally, you may evaluate how the addition of Credit Acceptance to your portfolios can decrease your overall portfolio volatility.
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal |