Acushnet Holdings Corp (NY: GOLF )

44.54 -1.10 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 45.12 45.23 43.93 44.54 294,285 -1.10(-2.41%)
Sep 22, 2022 47.00 47.45 45.52 45.64 307,775 -1.48(-3.14%)
Sep 21, 2022 48.57 49.10 47.05 47.12 211,507 -1.08(-2.24%)
Sep 20, 2022 48.49 48.52 47.80 48.20 207,641 -0.81(-1.65%)
Sep 19, 2022 47.82 49.27 47.80 49.01 229,467 +0.98(+2.04%)
Sep 16, 2022 48.71 48.86 47.79 48.03 381,933 -1.07(-2.18%)
Sep 15, 2022 49.64 50.00 48.73 49.10 230,250 -0.62(-1.25%)
Sep 14, 2022 49.00 49.76 48.40 49.72 259,390 +1.07(+2.20%)
Sep 13, 2022 49.30 49.51 48.39 48.65 248,885 -1.69(-3.36%)
Sep 12, 2022 50.32 51.43 50.21 50.34 298,314 +0.02(+0.04%)
Sep 09, 2022 49.74 50.55 49.70 50.32 169,271 +0.75(+1.51%)
Sep 08, 2022 48.57 49.62 47.75 49.57 265,633 +0.46(+0.94%)
Sep 07, 2022 47.23 49.44 47.19 49.11 441,765 +1.82(+3.85%)
Sep 06, 2022 47.47 47.48 46.94 47.29 172,347 -0.36(-0.76%)
Sep 02, 2022 48.47 48.94 47.39 47.65 192,669 -0.52(-1.08%)
Sep 01, 2022 47.37 48.20 46.83 48.17 236,625 +0.52(+1.09%)
Aug 31, 2022 48.89 49.12 47.61 47.65 243,369 -1.05(-2.16%)
Aug 30, 2022 49.96 49.96 48.68 48.70 261,788 -0.87(-1.76%)
Aug 29, 2022 49.00 49.96 48.81 49.57 116,893 +0.17(+0.34%)
Aug 26, 2022 51.01 51.43 49.15 49.40 182,691 -1.79(-3.50%)
Aug 25, 2022 50.01 51.35 49.89 51.19 159,087 +1.18(+2.36%)
Aug 24, 2022 50.93 50.93 50.01 50.01 186,961 -0.65(-1.28%)
Aug 23, 2022 51.11 51.63 50.61 50.66 158,482 -0.45(-0.88%)
Aug 22, 2022 50.82 51.35 50.34 51.11 204,292 -0.22(-0.43%)
Aug 19, 2022 52.38 52.38 50.99 51.33 196,633 -1.17(-2.23%)
Aug 18, 2022 53.08 53.19 52.40 52.50 176,856 -0.73(-1.37%)
Aug 17, 2022 53.01 53.58 52.54 53.23 207,131 -0.27(-0.50%)
Aug 16, 2022 52.89 53.94 52.70 53.50 210,821 +0.51(+0.96%)
Aug 15, 2022 52.39 53.19 52.26 52.99 203,025 +0.19(+0.36%)
Aug 12, 2022 51.71 52.80 51.35 52.80 220,727 +1.45(+2.82%)
Aug 11, 2022 50.56 51.44 50.51 51.35 202,502 +1.16(+2.31%)
Aug 10, 2022 49.60 50.58 49.16 50.19 253,379 +1.59(+3.27%)
Aug 09, 2022 49.05 49.20 47.86 48.60 249,966 -1.02(-2.06%)
Aug 08, 2022 50.08 50.88 49.48 49.62 284,174 -0.49(-0.98%)
Aug 05, 2022 49.56 50.23 48.81 50.11 238,568 -0.22(-0.44%)
Aug 04, 2022 50.27 51.64 49.18 50.33 573,092 +1.62(+3.33%)
Aug 03, 2022 48.07 48.87 47.82 48.71 403,381 +1.46(+3.09%)
Aug 02, 2022 48.59 48.85 47.10 47.25 284,446 -1.64(-3.35%)
Aug 01, 2022 48.33 49.34 48.33 48.89 234,501 +0.16(+0.33%)
Jul 29, 2022 48.00 48.84 47.36 48.73 269,362 +0.60(+1.25%)
Jul 28, 2022 47.54 48.47 46.95 48.13 228,942 +0.93(+1.97%)
Jul 27, 2022 46.64 47.37 46.14 47.20 200,866 +0.82(+1.77%)
Jul 26, 2022 46.70 46.75 45.85 46.38 176,658 -0.72(-1.53%)
Jul 25, 2022 47.63 47.79 46.79 47.10 286,038 -0.42(-0.88%)
Jul 22, 2022 47.04 47.64 46.68 47.52 184,306 +0.43(+0.91%)
Jul 21, 2022 46.46 47.09 45.98 47.09 414,522 +0.65(+1.40%)
Jul 20, 2022 46.87 47.09 45.94 46.44 456,782 -0.48(-1.02%)
Jul 19, 2022 46.85 48.10 46.76 46.92 478,353 +0.52(+1.12%)
Jul 18, 2022 47.48 47.74 46.23 46.40 321,567 -0.63(-1.34%)
Jul 15, 2022 46.15 47.22 45.53 47.03 273,676 +1.64(+3.61%)
Jul 14, 2022 44.65 45.74 44.47 45.39 283,783 +0.17(+0.38%)
Jul 13, 2022 43.81 45.50 43.81 45.22 177,444 +0.67(+1.50%)
Jul 12, 2022 44.62 45.67 44.15 44.55 176,869 +0.14(+0.32%)
Jul 11, 2022 44.62 45.12 43.93 44.41 167,408 -0.21(-0.47%)
Jul 08, 2022 44.22 44.74 44.01 44.62 176,676 -0.02(-0.04%)
Jul 07, 2022 43.03 44.83 43.03 44.64 291,488 +1.61(+3.74%)
Jul 06, 2022 42.28 43.16 41.99 43.03 264,265 +0.69(+1.63%)
Jul 05, 2022 41.12 42.38 40.76 42.34 278,214 +0.54(+1.29%)
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.