Skip to main content

Acushnet Holdings Corp (NY: GOLF )

62.18 +0.32 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.66 47.88 46.41 46.45 249,646 -1.02(-2.16%)
Aug 30, 2022 48.70 48.70 47.46 47.48 268,540 -0.85(-1.76%)
Aug 29, 2022 47.77 48.70 47.58 48.32 119,908 +0.17(+0.34%)
Aug 26, 2022 49.73 50.14 47.91 48.16 187,403 -1.74(-3.50%)
Aug 25, 2022 48.75 50.06 48.64 49.90 163,190 +1.15(+2.36%)
Aug 24, 2022 49.65 49.65 48.75 48.75 191,783 -0.63(-1.28%)
Aug 23, 2022 49.82 50.33 49.34 49.39 162,570 -0.44(-0.88%)
Aug 22, 2022 49.54 50.06 49.07 49.82 209,561 -0.21(-0.43%)
Aug 19, 2022 51.06 51.06 49.71 50.04 201,705 -1.14(-2.23%)
Aug 18, 2022 51.75 51.85 51.08 51.18 181,418 -0.71(-1.37%)
Aug 17, 2022 51.68 52.23 51.22 51.89 212,474 -0.26(-0.50%)
Aug 16, 2022 51.56 52.58 51.38 52.15 216,259 +0.50(+0.96%)
Aug 15, 2022 51.07 51.85 50.95 51.66 208,262 +0.19(+0.36%)
Aug 12, 2022 50.41 51.47 50.06 51.47 226,420 +1.41(+2.82%)
Aug 11, 2022 49.29 50.15 49.24 50.06 207,725 +1.13(+2.31%)
Aug 10, 2022 48.35 49.31 47.92 48.93 259,915 +1.55(+3.27%)
Aug 09, 2022 47.82 47.96 46.66 47.38 256,413 -0.99(-2.06%)
Aug 08, 2022 48.82 49.60 48.24 48.37 291,504 -0.48(-0.98%)
Aug 05, 2022 48.31 48.96 47.58 48.85 244,721 -0.21(-0.44%)
Aug 04, 2022 49.01 50.34 47.94 49.06 587,875 +1.58(+3.33%)
Aug 03, 2022 46.86 47.64 46.62 47.49 413,786 +1.42(+3.09%)
Aug 02, 2022 47.37 47.63 45.92 46.06 291,783 -1.60(-3.35%)
Aug 01, 2022 47.11 48.09 47.11 47.66 240,550 +0.16(+0.33%)
Jul 29, 2022 46.79 47.61 46.17 47.50 276,310 +0.58(+1.25%)
Jul 28, 2022 46.34 47.25 45.77 46.92 234,847 +0.91(+1.97%)
Jul 27, 2022 45.47 46.18 44.98 46.01 206,047 +0.80(+1.77%)
Jul 26, 2022 45.53 45.57 44.70 45.21 181,214 -0.70(-1.53%)
Jul 25, 2022 46.43 46.59 45.61 45.92 293,416 -0.41(-0.88%)
Jul 22, 2022 45.86 46.44 45.51 46.33 189,060 +0.42(+0.91%)
Jul 21, 2022 45.29 45.91 44.82 45.91 425,214 +0.63(+1.40%)
Jul 20, 2022 45.69 45.91 44.78 45.27 468,564 -0.47(-1.02%)
Jul 19, 2022 45.67 46.89 45.58 45.74 490,692 +0.51(+1.12%)
Jul 18, 2022 46.29 46.54 45.06 45.23 329,861 -0.61(-1.34%)
Jul 15, 2022 44.99 46.03 44.39 45.85 280,735 +1.60(+3.61%)
Jul 14, 2022 43.53 44.59 43.35 44.25 291,103 +0.17(+0.38%)
Jul 13, 2022 42.71 44.36 42.71 44.08 182,021 +0.65(+1.50%)
Jul 12, 2022 43.50 44.52 43.04 43.43 181,431 +0.14(+0.32%)
Jul 11, 2022 43.50 43.99 42.83 43.29 171,726 -0.20(-0.47%)
Jul 08, 2022 43.11 43.61 42.90 43.50 181,233 -0.02(-0.04%)
Jul 07, 2022 41.95 43.70 41.95 43.52 299,007 +1.57(+3.74%)
Jul 06, 2022 41.22 42.08 40.93 41.95 271,081 +0.67(+1.63%)
Jul 05, 2022 40.09 41.31 39.73 41.28 285,390 +0.53(+1.29%)
Jul 01, 2022 40.55 40.92 39.77 40.75 213,660 +0.12(+0.29%)
Jun 30, 2022 40.01 40.82 39.51 40.63 275,910 +0.17(+0.41%)
Jun 29, 2022 40.09 40.53 39.16 40.47 212,548 +0.11(+0.27%)
Jun 28, 2022 41.20 41.84 40.35 40.36 458,946 -0.87(-2.10%)
Jun 27, 2022 40.47 41.88 39.98 41.23 295,811 +1.22(+3.05%)
Jun 24, 2022 39.88 40.52 39.73 40.01 430,972 +0.43(+1.08%)
Jun 23, 2022 38.39 39.77 38.39 39.58 195,744 +1.20(+3.12%)
Jun 22, 2022 38.23 38.90 38.05 38.38 233,735 -0.33(-0.86%)
Jun 21, 2022 39.04 39.19 38.23 38.71 235,076 +0.41(+1.07%)
Jun 17, 2022 37.72 38.79 37.56 38.30 421,340 +0.80(+2.13%)
Jun 16, 2022 39.35 39.46 37.38 37.50 303,874 -2.80(-6.94%)
Jun 15, 2022 40.70 41.19 40.03 40.30 237,205 -0.16(-0.39%)
Jun 14, 2022 39.65 40.62 39.65 40.46 253,778 +0.81(+2.04%)
Jun 13, 2022 40.15 40.79 39.33 39.65 403,745 -1.59(-3.85%)
Jun 10, 2022 41.89 42.62 40.90 41.24 382,222 -1.30(-3.05%)
Jun 09, 2022 41.90 43.11 41.58 42.53 298,753 +0.50(+1.18%)
Jun 08, 2022 41.31 42.24 40.97 42.04 237,890 +0.51(+1.22%)
Jun 07, 2022 41.35 41.97 41.22 41.53 235,374 -0.20(-0.49%)
Jun 06, 2022 41.64 42.05 41.13 41.73 214,868 +0.41(+0.99%)
Jun 03, 2022 41.20 41.51 40.90 41.32 198,831 -0.17(-0.40%)
Jun 02, 2022 40.08 41.56 40.04 41.49 272,027 +1.67(+4.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.