Skip to main content

Acushnet Holdings Corp (NY: GOLF )

65.95 -0.39 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 44.01 45.40 45.14 295,940 +0.96(+2.17%)
Jan 28, 2022 43.22 44.19 41.88 44.18 365,021 +1.26(+2.93%)
Jan 27, 2022 43.93 44.84 42.70 42.93 608,454 -0.48(-1.11%)
Jan 26, 2022 46.09 46.45 43.16 43.41 358,466 -1.99(-4.39%)
Jan 25, 2022 46.28 46.81 44.97 45.40 483,643 -1.46(-3.11%)
Jan 24, 2022 44.78 47.04 44.55 46.86 254,050 +1.33(+2.93%)
Jan 21, 2022 46.40 46.51 45.19 45.53 278,177 -0.90(-1.94%)
Jan 20, 2022 46.80 47.39 46.20 46.42 756,271 -0.08(-0.17%)
Jan 19, 2022 46.42 46.76 45.92 46.50 186,392 +0.19(+0.42%)
Jan 18, 2022 47.81 47.83 45.82 46.31 348,350 -1.32(-2.78%)
Jan 14, 2022 47.63 0 -1.27(-2.59%)
Jan 13, 2022 50.04 50.39 48.69 48.90 177,485 -0.78(-1.58%)
Jan 12, 2022 49.41 50.18 49.41 49.68 189,499 +0.35(+0.71%)
Jan 11, 2022 48.45 49.37 48.00 49.33 194,484 +0.88(+1.82%)
Jan 10, 2022 47.78 48.45 47.01 48.45 171,344 +0.26(+0.54%)
Jan 07, 2022 49.11 49.39 48.15 48.19 163,313 -1.05(-2.14%)
Jan 06, 2022 49.29 49.80 48.82 49.25 148,085 +0.08(+0.16%)
Jan 05, 2022 50.67 50.78 49.09 49.17 208,554 -1.49(-2.94%)
Jan 04, 2022 50.88 51.18 50.39 50.66 127,953 +0.02(+0.04%)
Jan 03, 2022 51.52 51.84 50.16 50.64 174,692 -0.67(-1.30%)
Dec 31, 2021 51.17 51.80 50.97 51.31 104,514 -0.03(-0.06%)
Dec 30, 2021 51.41 51.86 51.26 51.33 125,060 +0.04(+0.08%)
Dec 29, 2021 50.74 51.31 50.52 51.30 181,589 +0.63(+1.24%)
Dec 28, 2021 50.57 51.20 50.37 50.67 174,917 +0.05(+0.10%)
Dec 27, 2021 50.26 50.81 49.96 50.62 180,227 +0.66(+1.32%)
Dec 23, 2021 50.41 50.77 49.91 49.96 151,577 -0.24(-0.48%)
Dec 22, 2021 49.89 50.56 49.75 50.20 141,818 +0.25(+0.50%)
Dec 21, 2021 49.25 50.16 49.01 49.95 204,440 +1.50(+3.09%)
Dec 20, 2021 49.06 49.15 47.47 48.45 278,513 -1.24(-2.49%)
Dec 17, 2021 50.47 50.74 49.62 49.69 353,459 -0.88(-1.74%)
Dec 16, 2021 52.52 52.69 50.55 50.57 237,947 -1.65(-3.17%)
Dec 15, 2021 51.60 52.44 50.81 52.22 259,810 +0.74(+1.45%)
Dec 14, 2021 51.95 52.66 51.33 51.48 318,325 -0.75(-1.44%)
Dec 13, 2021 53.07 53.34 52.12 52.23 236,528 -1.03(-1.94%)
Dec 10, 2021 53.53 53.81 52.88 53.27 156,962 +0.08(+0.15%)
Dec 09, 2021 54.03 54.59 53.14 53.19 180,594 -0.88(-1.63%)
Dec 08, 2021 53.41 54.46 52.98 54.07 306,061 -0.11(-0.20%)
Dec 07, 2021 53.59 54.57 53.59 54.18 164,649 +1.01(+1.89%)
Dec 06, 2021 52.42 53.87 52.18 53.17 187,872 +1.38(+2.67%)
Dec 03, 2021 52.96 53.41 50.80 51.79 230,893 -1.05(-1.99%)
Dec 02, 2021 51.63 53.06 51.63 52.84 195,455 +1.62(+3.16%)
Dec 01, 2021 53.29 53.56 51.19 51.22 254,923 -1.18(-2.24%)
Nov 30, 2021 53.17 53.40 52.38 52.40 313,749 -0.84(-1.57%)
Nov 29, 2021 53.22 54.10 53.02 53.24 171,495 +0.53(+1.01%)
Nov 26, 2021 52.76 53.53 51.83 52.71 152,979 -1.42(-2.62%)
Nov 24, 2021 53.40 54.48 53.22 54.12 101,594 +0.21(+0.39%)
Nov 23, 2021 54.74 54.77 53.55 53.91 145,218 -0.92(-1.67%)
Nov 22, 2021 54.41 55.56 54.19 54.83 314,893 +0.43(+0.80%)
Nov 19, 2021 54.10 55.09 54.03 54.39 174,714 -0.03(-0.05%)
Nov 18, 2021 54.40 54.59 54.22 54.42 133,130 +0.27(+0.50%)
Nov 17, 2021 53.75 54.30 53.43 54.15 119,191 -0.11(-0.20%)
Nov 16, 2021 53.33 54.58 53.33 54.26 150,904 +0.81(+1.51%)
Nov 15, 2021 53.26 53.81 53.17 53.45 135,977 +0.50(+0.95%)
Nov 12, 2021 53.32 53.70 52.90 52.95 122,311 -0.09(-0.16%)
Nov 11, 2021 53.67 53.87 53.00 53.03 110,236 -0.67(-1.26%)
Nov 10, 2021 53.96 53.71 136,291 -0.54(-0.99%)
Nov 09, 2021 55.21 55.55 54.00 54.25 225,978 -0.93(-1.69%)
Nov 08, 2021 55.55 55.71 54.55 55.18 293,530 -0.15(-0.28%)
Nov 05, 2021 53.63 55.76 52.87 55.34 321,937 +2.21(+4.15%)
Nov 04, 2021 53.00 55.16 51.65 53.13 357,454 +0.41(+0.79%)
Nov 03, 2021 50.81 52.76 50.66 52.72 285,639 +2.05(+4.05%)
Nov 02, 2021 51.12 51.54 50.37 50.66 225,463 -0.34(-0.66%)
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.