Skip to main content

Acushnet Holdings Corp (NY: GOLF )

66.13 -0.21 (-0.32%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 43.31 43.55 42.20 42.53 487,164 -1.24(-2.84%)
Sep 29, 2022 44.30 44.42 43.28 43.77 308,076 -1.17(-2.61%)
Sep 28, 2022 45.03 45.74 44.50 44.95 296,270 +0.32(+0.72%)
Sep 27, 2022 44.39 44.85 43.51 44.62 384,007 +0.67(+1.51%)
Sep 26, 2022 43.43 44.42 43.38 43.96 306,754 +0.40(+0.92%)
Sep 23, 2022 44.12 44.24 42.96 43.56 300,921 -1.08(-2.41%)
Sep 22, 2022 45.96 46.40 44.52 44.63 314,716 -1.45(-3.14%)
Sep 21, 2022 47.50 48.02 46.01 46.08 216,277 -1.06(-2.24%)
Sep 20, 2022 47.42 47.45 46.75 47.14 212,323 -0.79(-1.65%)
Sep 19, 2022 46.77 48.18 46.74 47.93 234,642 +0.96(+2.04%)
Sep 16, 2022 47.64 47.78 46.74 46.97 390,546 -1.05(-2.18%)
Sep 15, 2022 48.55 48.90 47.66 48.02 235,442 -0.61(-1.25%)
Sep 14, 2022 47.92 48.66 47.33 48.62 265,239 +1.05(+2.20%)
Sep 13, 2022 48.21 48.42 47.32 47.58 254,498 -1.65(-3.36%)
Sep 12, 2022 49.21 50.30 49.10 49.23 305,041 +0.02(+0.04%)
Sep 09, 2022 48.64 49.44 48.60 49.21 173,088 +0.73(+1.51%)
Sep 08, 2022 47.50 48.53 46.70 48.48 271,623 +0.45(+0.94%)
Sep 07, 2022 46.19 48.35 46.14 48.03 451,728 +1.78(+3.85%)
Sep 06, 2022 46.42 46.43 45.90 46.25 176,233 -0.35(-0.76%)
Sep 02, 2022 47.40 47.86 46.34 46.60 197,014 -0.51(-1.08%)
Sep 01, 2022 46.33 47.14 45.80 47.11 241,961 +0.68(+1.47%)
Aug 31, 2022 47.63 47.86 46.38 46.42 249,801 -1.02(-2.16%)
Aug 30, 2022 48.67 48.67 47.43 47.45 268,707 -0.85(-1.76%)
Aug 29, 2022 47.74 48.67 47.55 48.29 119,982 +0.17(+0.34%)
Aug 26, 2022 49.70 50.11 47.88 48.13 187,519 -1.74(-3.50%)
Aug 25, 2022 48.72 50.03 48.61 49.87 163,291 +1.15(+2.36%)
Aug 24, 2022 49.62 49.62 48.72 48.72 191,902 -0.63(-1.28%)
Aug 23, 2022 49.79 50.30 49.31 49.36 162,670 -0.44(-0.88%)
Aug 22, 2022 49.51 50.03 49.04 49.79 209,691 -0.21(-0.43%)
Aug 19, 2022 51.03 51.03 49.68 50.01 201,830 -1.14(-2.23%)
Aug 18, 2022 51.71 51.82 51.05 51.15 181,530 -0.71(-1.37%)
Aug 17, 2022 51.65 52.20 51.19 51.86 212,605 -0.26(-0.50%)
Aug 16, 2022 51.53 52.55 51.35 52.12 216,393 +0.50(+0.96%)
Aug 15, 2022 51.04 51.82 50.91 51.63 208,390 +0.19(+0.36%)
Aug 12, 2022 50.38 51.44 50.03 51.44 226,560 +1.41(+2.82%)
Aug 11, 2022 49.26 50.11 49.21 50.03 207,854 +1.13(+2.31%)
Aug 10, 2022 48.32 49.28 47.89 48.90 260,075 +1.55(+3.27%)
Aug 09, 2022 47.79 47.93 46.63 47.35 256,572 -0.99(-2.06%)
Aug 08, 2022 48.79 49.57 48.21 48.34 291,684 -0.48(-0.98%)
Aug 05, 2022 48.28 48.93 47.55 48.82 244,873 -0.21(-0.44%)
Aug 04, 2022 48.98 50.31 47.91 49.03 588,238 +1.58(+3.33%)
Aug 03, 2022 46.83 47.61 46.59 47.46 414,042 +1.42(+3.09%)
Aug 02, 2022 47.34 47.60 45.89 46.03 291,963 -1.60(-3.35%)
Aug 01, 2022 47.09 48.06 47.09 47.63 240,698 +0.16(+0.33%)
Jul 29, 2022 46.76 47.58 46.14 47.48 276,481 +0.58(+1.25%)
Jul 28, 2022 46.32 47.22 45.74 46.89 234,992 +0.91(+1.97%)
Jul 27, 2022 45.44 46.15 44.95 45.98 206,174 +0.80(+1.77%)
Jul 26, 2022 45.50 45.55 44.67 45.19 181,327 -0.70(-1.53%)
Jul 25, 2022 46.40 46.56 45.59 45.89 293,598 -0.41(-0.88%)
Jul 22, 2022 45.83 46.41 45.48 46.30 189,177 +0.42(+0.91%)
Jul 21, 2022 45.26 45.88 44.80 45.88 425,477 +0.63(+1.40%)
Jul 20, 2022 45.66 45.88 44.76 45.24 468,854 -0.47(-1.02%)
Jul 19, 2022 45.64 46.86 45.56 45.71 490,995 +0.51(+1.12%)
Jul 18, 2022 46.26 46.51 45.04 45.21 330,066 -0.61(-1.34%)
Jul 15, 2022 44.96 46.00 44.36 45.82 280,909 +1.60(+3.61%)
Jul 14, 2022 43.50 44.56 43.32 44.22 291,283 +0.17(+0.38%)
Jul 13, 2022 42.68 44.33 42.68 44.06 182,133 +0.65(+1.50%)
Jul 12, 2022 43.47 44.49 43.01 43.40 181,543 +0.14(+0.32%)
Jul 11, 2022 43.47 43.96 42.80 43.27 171,832 -0.20(-0.47%)
Jul 08, 2022 43.08 43.59 42.88 43.47 181,345 -0.02(-0.04%)
Jul 07, 2022 41.92 43.68 41.92 43.49 299,192 +1.57(+3.74%)
Jul 06, 2022 41.19 42.05 40.91 41.92 271,249 +0.67(+1.63%)
Jul 05, 2022 40.06 41.29 39.71 41.25 285,567 +0.53(+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.