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 (%)
May 08, 2023 52.68 52.75 51.31 51.41 318,206 -1.10(-2.10%)
May 05, 2023 53.00 53.00 50.65 52.52 403,517 +0.09(+0.17%)
May 04, 2023 49.50 52.65 49.08 52.43 471,747 +2.46(+4.91%)
May 03, 2023 49.66 50.31 49.35 49.97 510,590 +0.17(+0.34%)
May 02, 2023 48.82 49.86 48.56 49.80 228,946 +0.77(+1.57%)
May 01, 2023 49.48 49.95 48.74 49.04 227,852 -0.40(-0.82%)
Apr 28, 2023 49.40 50.26 49.13 49.44 339,530 -0.08(-0.16%)
Apr 27, 2023 49.21 49.84 48.39 49.52 203,414 +0.37(+0.76%)
Apr 26, 2023 48.57 49.26 48.19 49.14 237,302 +0.44(+0.91%)
Apr 25, 2023 49.86 50.18 48.68 48.70 212,564 -1.57(-3.12%)
Apr 24, 2023 50.64 50.88 49.88 50.27 213,003 -0.30(-0.59%)
Apr 21, 2023 50.15 50.72 49.79 50.56 220,916 +0.55(+1.10%)
Apr 20, 2023 49.36 50.43 49.36 50.01 211,114 +0.47(+0.96%)
Apr 19, 2023 49.75 49.96 49.35 49.54 190,047 +0.24(+0.48%)
Apr 18, 2023 48.99 49.52 48.44 49.30 184,293 +0.52(+1.07%)
Apr 17, 2023 48.72 48.97 48.43 48.78 235,649 +0.26(+0.53%)
Apr 14, 2023 49.09 49.85 48.32 48.52 282,030 -0.47(-0.97%)
Apr 13, 2023 49.95 49.95 48.92 49.00 303,186 -1.02(-2.03%)
Apr 12, 2023 50.39 50.39 49.72 50.01 227,587 +0.05(+0.10%)
Apr 11, 2023 49.59 50.40 49.14 49.96 254,144 +0.67(+1.36%)
Apr 10, 2023 48.25 49.37 48.25 49.29 373,147 +0.86(+1.77%)
Apr 06, 2023 48.13 48.82 47.85 48.43 369,061 +0.54(+1.13%)
Apr 05, 2023 49.15 49.20 47.83 47.89 201,174 -1.53(-3.09%)
Apr 04, 2023 50.51 50.57 49.12 49.42 314,326 -0.85(-1.69%)
Apr 03, 2023 50.25 50.25 49.62 50.27 317,790 +0.03(+0.06%)
Mar 31, 2023 49.27 50.30 49.20 50.24 380,159 +1.38(+2.83%)
Mar 30, 2023 48.89 49.47 48.73 48.86 193,047 +0.20(+0.41%)
Mar 29, 2023 48.83 49.47 48.52 48.66 174,039 +0.16(+0.33%)
Mar 28, 2023 47.78 48.91 47.78 48.50 260,474 +0.53(+1.11%)
Mar 27, 2023 49.13 49.16 47.48 47.97 389,208 -0.81(-1.66%)
Mar 24, 2023 49.05 49.05 48.38 48.78 188,283 -0.66(-1.34%)
Mar 23, 2023 49.14 50.14 48.77 49.44 292,838 +0.58(+1.19%)
Mar 22, 2023 49.63 50.03 48.80 48.86 317,906 -0.69(-1.39%)
Mar 21, 2023 49.83 50.19 49.23 49.55 225,239 +0.36(+0.72%)
Mar 20, 2023 49.14 49.77 48.70 49.19 246,811 +0.37(+0.77%)
Mar 17, 2023 49.29 49.42 48.32 48.82 769,151 -0.40(-0.82%)
Mar 16, 2023 47.76 49.37 47.74 49.22 356,540 +1.08(+2.25%)
Mar 15, 2023 47.80 48.47 47.41 48.14 305,576 -0.77(-1.57%)
Mar 14, 2023 50.68 51.30 48.39 48.91 627,568 -0.95(-1.90%)
Mar 13, 2023 48.64 50.58 48.45 49.85 411,664 +0.25(+0.50%)
Mar 10, 2023 49.49 49.92 48.62 49.61 280,712 -0.01(-0.02%)
Mar 09, 2023 49.83 50.43 49.42 49.62 221,703 -0.19(-0.39%)
Mar 08, 2023 50.68 50.68 49.30 49.81 279,289 -0.72(-1.42%)
Mar 07, 2023 50.70 51.16 50.39 50.53 201,917 -0.25(-0.48%)
Mar 06, 2023 51.48 51.49 50.76 50.77 257,145 -0.50(-0.98%)
Mar 03, 2023 52.25 52.25 51.06 51.27 369,863 -0.94(-1.81%)
Mar 02, 2023 51.55 52.57 50.46 52.22 423,357 +0.50(+0.97%)
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.