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 (%)
Jun 30, 2022 39.98 40.79 39.49 40.61 276,080 +0.17(+0.41%)
Jun 29, 2022 40.06 40.51 39.13 40.44 212,680 +0.11(+0.27%)
Jun 28, 2022 41.17 41.81 40.32 40.33 459,229 -0.87(-2.10%)
Jun 27, 2022 40.44 41.85 39.95 41.20 295,994 +1.22(+3.05%)
Jun 24, 2022 39.86 40.50 39.71 39.98 431,239 +0.43(+1.08%)
Jun 23, 2022 38.37 39.75 38.37 39.55 195,865 +1.20(+3.12%)
Jun 22, 2022 38.21 38.87 38.02 38.36 233,880 -0.33(-0.86%)
Jun 21, 2022 39.02 39.16 38.21 38.69 235,221 +0.41(+1.07%)
Jun 17, 2022 37.69 38.77 37.53 38.28 421,601 +0.80(+2.13%)
Jun 16, 2022 39.32 39.44 37.35 37.48 304,062 -2.80(-6.94%)
Jun 15, 2022 40.67 41.16 40.00 40.28 237,352 -0.16(-0.39%)
Jun 14, 2022 39.62 40.60 39.62 40.43 253,935 +0.81(+2.04%)
Jun 13, 2022 40.13 40.76 39.30 39.62 403,995 -1.59(-3.85%)
Jun 10, 2022 41.86 42.59 40.87 41.21 382,459 -1.30(-3.05%)
Jun 09, 2022 41.87 43.09 41.55 42.51 298,938 +0.50(+1.18%)
Jun 08, 2022 41.29 42.21 40.95 42.01 238,037 +0.51(+1.22%)
Jun 07, 2022 41.33 41.94 41.19 41.50 235,520 -0.20(-0.49%)
Jun 06, 2022 41.61 42.02 41.10 41.71 215,001 +0.41(+0.99%)
Jun 03, 2022 41.17 41.48 40.87 41.30 198,955 -0.17(-0.40%)
Jun 02, 2022 40.05 41.53 40.01 41.46 272,195 +1.67(+4.19%)
Jun 01, 2022 39.62 40.03 39.21 39.80 236,234 +0.32(+0.81%)
May 31, 2022 39.57 39.81 39.01 39.48 413,442 -0.50(-1.26%)
May 27, 2022 38.64 40.01 38.64 39.98 329,545 +1.27(+3.28%)
May 26, 2022 38.15 39.05 38.15 38.71 302,857 +1.04(+2.75%)
May 25, 2022 36.57 38.23 36.34 37.67 348,095 +0.82(+2.24%)
May 24, 2022 37.72 37.78 36.34 36.85 268,225 -1.44(-3.75%)
May 23, 2022 38.82 38.94 38.05 38.28 182,867 -0.20(-0.53%)
May 20, 2022 38.94 39.08 37.49 38.49 395,030 +0.06(+0.15%)
May 19, 2022 39.27 39.29 38.40 38.43 256,079 -1.34(-3.37%)
May 18, 2022 40.98 41.25 39.05 39.77 410,930 -1.91(-4.58%)
May 17, 2022 41.51 41.90 41.00 41.68 227,810 +0.75(+1.82%)
May 16, 2022 40.93 41.16 40.21 40.93 212,979 -0.34(-0.82%)
May 13, 2022 40.11 41.29 39.97 41.27 278,951 +1.45(+3.63%)
May 12, 2022 38.45 40.47 38.45 39.83 332,179 +1.13(+2.93%)
May 11, 2022 39.48 40.59 38.64 38.69 308,883 -0.47(-1.19%)
May 10, 2022 39.92 40.59 38.81 39.16 411,038 -0.30(-0.76%)
May 09, 2022 38.56 40.19 38.50 39.46 346,436 +0.25(+0.64%)
May 06, 2022 39.93 40.07 38.47 39.21 386,992 -1.02(-2.53%)
May 05, 2022 41.71 41.89 39.55 40.22 579,302 -1.65(-3.94%)
May 04, 2022 41.90 42.12 40.49 41.87 392,103 -0.11(-0.25%)
May 03, 2022 40.84 42.93 40.56 41.98 921,585 +0.90(+2.20%)
May 02, 2022 39.45 41.12 39.13 41.08 585,949 +1.56(+3.95%)
Apr 29, 2022 39.39 40.33 39.39 39.52 372,981 -0.14(-0.34%)
Apr 28, 2022 39.28 39.90 38.50 39.65 262,628 +0.83(+2.15%)
Apr 27, 2022 38.49 39.50 38.41 38.82 192,392 +0.35(+0.91%)
Apr 26, 2022 39.72 39.81 38.40 38.47 256,734 -1.80(-4.48%)
Apr 25, 2022 39.11 40.42 38.99 40.27 239,232 +0.88(+2.24%)
Apr 22, 2022 41.00 41.00 39.28 39.39 349,461 -1.92(-4.65%)
Apr 21, 2022 42.64 42.76 41.20 41.31 173,979 -0.92(-2.18%)
Apr 20, 2022 42.07 42.49 41.54 42.23 216,365 +0.61(+1.47%)
Apr 19, 2022 40.32 41.84 40.32 41.62 284,253 +1.41(+3.50%)
Apr 18, 2022 40.09 40.77 39.77 40.22 259,951 -0.11(-0.26%)
Apr 14, 2022 40.35 40.74 40.00 40.32 220,249 -0.01(-0.02%)
Apr 13, 2022 39.55 40.56 39.51 40.33 168,985 +0.73(+1.84%)
Apr 12, 2022 39.80 40.33 39.42 39.60 439,971 -0.03(-0.07%)
Apr 11, 2022 39.74 40.24 39.32 39.63 169,336 -0.43(-1.07%)
Apr 08, 2022 39.67 40.78 39.65 40.06 236,868 +0.54(+1.37%)
Apr 07, 2022 39.67 39.85 38.73 39.52 300,839 -0.16(-0.39%)
Apr 06, 2022 39.55 39.85 38.55 39.67 241,203 -0.37(-0.92%)
Apr 05, 2022 40.72 41.34 39.80 40.04 319,168 -0.72(-1.76%)
Apr 04, 2022 40.21 41.23 39.90 40.76 454,814 +1.01(+2.54%)
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.