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, 2023 54.82 55.17 54.06 54.13 321,642 -0.83(-1.51%)
Jun 29, 2023 53.76 55.06 53.76 54.96 304,525 +1.24(+2.30%)
Jun 28, 2023 53.26 53.94 53.01 53.72 439,594 +0.49(+0.91%)
Jun 27, 2023 51.15 53.41 51.15 53.24 270,621 +2.18(+4.27%)
Jun 26, 2023 50.56 51.60 50.42 51.06 317,081 +0.72(+1.44%)
Jun 23, 2023 50.37 51.00 49.86 50.34 1,523,118 -0.84(-1.64%)
Jun 22, 2023 50.68 51.31 50.16 51.18 319,501 +0.47(+0.92%)
Jun 21, 2023 49.74 51.12 49.71 50.71 293,550 +0.80(+1.61%)
Jun 20, 2023 50.27 50.57 49.75 49.91 250,575 -0.29(-0.57%)
Jun 16, 2023 51.21 51.21 49.66 50.20 484,645 -0.62(-1.23%)
Jun 15, 2023 50.43 50.95 50.82 345,146 -0.59(-1.15%)
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%)
Mar 01, 2023 51.09 53.16 48.37 51.72 1,373,566 +4.30(+9.08%)
Feb 28, 2023 47.91 48.43 47.41 47.41 332,821 -0.56(-1.17%)
Feb 27, 2023 48.56 48.90 47.67 47.97 275,446 -0.28(-0.57%)
Feb 24, 2023 48.56 48.78 47.90 48.25 313,240 -0.79(-1.60%)
Feb 23, 2023 48.68 49.05 47.91 49.03 254,953 +0.56(+1.16%)
Feb 22, 2023 48.10 49.09 47.94 48.47 405,927 +0.48(+1.00%)
Feb 21, 2023 49.14 49.46 47.95 47.99 399,461 -1.74(-3.50%)
Feb 17, 2023 49.68 50.28 49.32 49.73 321,353 -0.01(-0.02%)
Feb 16, 2023 49.01 50.74 49.01 49.74 369,698 +0.10(+0.20%)
Feb 15, 2023 48.42 49.90 48.42 49.64 165,986 +0.76(+1.55%)
Feb 14, 2023 48.52 49.39 48.31 48.89 173,240 -0.07(-0.14%)
Feb 13, 2023 47.65 48.98 47.65 48.95 280,454 +1.23(+2.57%)
Feb 10, 2023 48.84 49.16 47.40 47.73 414,070 -1.27(-2.59%)
Feb 09, 2023 48.74 49.27 48.65 48.99 261,080 +0.53(+1.09%)
Feb 08, 2023 48.73 49.22 48.42 48.46 330,471 -0.52(-1.06%)
Feb 07, 2023 48.88 49.21 48.18 48.98 324,842 -0.29(-0.60%)
Feb 06, 2023 48.55 49.38 48.14 49.28 361,917 +0.39(+0.80%)
Feb 03, 2023 48.15 49.41 48.15 48.89 247,453 +0.26(+0.53%)
Feb 02, 2023 47.48 49.24 47.06 48.63 454,510 +1.53(+3.25%)
Feb 01, 2023 46.19 47.21 45.76 47.10 460,318 +0.97(+2.11%)
Jan 31, 2023 46.30 46.77 45.89 46.13 366,996 +0.07(+0.15%)
Jan 30, 2023 45.98 46.84 45.95 46.06 444,897 +0.02(+0.04%)
Jan 27, 2023 44.85 46.16 44.79 46.04 233,190 +0.84(+1.87%)
Jan 26, 2023 45.46 45.63 44.34 45.19 359,798 -0.20(-0.43%)
Jan 25, 2023 44.50 45.62 44.30 45.39 328,689 +0.47(+1.05%)
Jan 24, 2023 44.66 45.30 44.66 44.92 284,318 -0.14(-0.31%)
Jan 23, 2023 44.63 45.62 44.63 45.05 448,733 +0.21(+0.46%)
Jan 20, 2023 45.38 45.90 44.76 44.85 411,334 -0.20(-0.44%)
Jan 19, 2023 44.51 45.08 43.43 45.04 359,124 +0.08(+0.17%)
Jan 18, 2023 47.34 47.38 44.60 44.97 601,766 -2.47(-5.20%)
Jan 17, 2023 46.76 47.65 46.57 47.43 487,688 +0.66(+1.41%)
Jan 13, 2023 45.62 47.65 45.62 46.77 528,385 +0.44(+0.95%)
Jan 12, 2023 43.77 46.39 43.42 46.33 419,378 +2.87(+6.60%)
Jan 11, 2023 43.18 43.58 43.08 43.46 269,664 +0.49(+1.14%)
Jan 10, 2023 42.68 43.02 42.49 42.97 323,904 +0.09(+0.21%)
Jan 09, 2023 42.68 43.30 42.38 42.88 516,935 +0.31(+0.74%)
Jan 06, 2023 42.44 43.13 42.21 42.57 445,090 +0.37(+0.88%)
Jan 05, 2023 42.62 42.93 42.17 42.20 471,928 -0.80(-1.85%)
Jan 04, 2023 42.45 43.12 42.08 42.99 345,333 +0.96(+2.29%)
Jan 03, 2023 42.19 42.69 41.70 42.03 381,163 +0.31(+0.75%)
Dec 30, 2022 42.13 42.19 41.32 41.71 332,559 -0.72(-1.69%)
Dec 29, 2022 42.05 42.54 42.04 42.43 243,063 +0.78(+1.86%)
Dec 28, 2022 42.49 42.65 41.58 41.66 241,664 -0.73(-1.72%)
Dec 27, 2022 42.51 42.52 42.04 42.38 179,766 -0.14(-0.32%)
Dec 23, 2022 42.35 42.74 41.84 42.52 156,134 -0.11(-0.25%)
Dec 22, 2022 42.38 42.77 41.83 42.63 287,516 -0.22(-0.50%)
Dec 21, 2022 42.24 43.38 42.02 42.84 264,650 +1.07(+2.56%)
Dec 20, 2022 42.16 42.34 41.45 41.77 234,380 -0.65(-1.53%)
Dec 19, 2022 43.03 43.15 41.94 42.42 362,388 -0.90(-2.09%)
Dec 16, 2022 44.04 44.32 43.05 43.33 391,416 -1.06(-2.39%)
Dec 15, 2022 44.20 44.87 43.67 44.39 266,599 -0.49(-1.09%)
Dec 14, 2022 46.42 46.90 44.74 44.88 371,051 -1.64(-3.53%)
Dec 13, 2022 47.74 47.92 46.16 46.52 858,190 -0.12(-0.25%)
Dec 12, 2022 47.02 47.02 46.18 46.64 381,456 -0.37(-0.79%)
Dec 09, 2022 47.39 47.98 46.94 47.01 232,261 -0.54(-1.14%)
Dec 08, 2022 47.02 47.58 46.36 47.55 256,926 +0.65(+1.38%)
Dec 07, 2022 45.70 47.08 45.70 46.90 303,161 +1.19(+2.60%)
Dec 06, 2022 45.64 45.97 45.19 45.71 314,049 +0.16(+0.35%)
Dec 05, 2022 45.68 45.97 45.14 45.56 254,149 -0.50(-1.09%)
Dec 02, 2022 45.15 46.25 45.14 46.06 266,276 +0.51(+1.12%)
Dec 01, 2022 44.31 45.57 44.21 45.55 236,749 +1.07(+2.41%)
Nov 30, 2022 43.66 44.53 43.56 44.48 393,812 +0.95(+2.18%)
Nov 29, 2022 43.20 43.65 43.17 43.53 212,924 +0.28(+0.66%)
Nov 28, 2022 43.06 43.51 42.79 43.24 199,374 +0.10(+0.23%)
Nov 25, 2022 43.30 43.84 43.14 43.14 113,353 -0.50(-1.14%)
Nov 23, 2022 43.65 43.94 43.12 43.64 252,836 +0.04(+0.09%)
Nov 22, 2022 44.07 44.07 43.30 43.60 306,488 -0.20(-0.45%)
Nov 21, 2022 44.28 44.33 42.95 43.80 294,755 -0.58(-1.30%)
Nov 18, 2022 46.87 46.87 44.05 44.38 437,507 -1.65(-3.59%)
Nov 17, 2022 46.06 46.21 44.90 46.03 267,234 -0.30(-0.65%)
Nov 16, 2022 46.95 47.28 46.12 46.33 340,138 -0.84(-1.78%)
Nov 15, 2022 46.97 47.41 46.27 47.18 263,563 +0.98(+2.12%)
Nov 14, 2022 46.44 47.09 45.98 46.20 235,936 -0.24(-0.53%)
Nov 11, 2022 43.93 46.95 43.93 46.44 317,296 +2.35(+5.33%)
Nov 10, 2022 44.05 44.49 43.49 44.09 372,531 +1.64(+3.87%)
Nov 09, 2022 42.42 43.09 42.03 42.45 262,350 -0.07(-0.16%)
Nov 08, 2022 42.96 43.07 41.74 42.52 397,389 -0.15(-0.34%)
Nov 07, 2022 43.36 43.56 42.18 42.66 286,055 -0.70(-1.62%)
Nov 04, 2022 42.85 43.72 42.80 43.37 266,688 +0.65(+1.51%)
Nov 03, 2022 43.59 44.25 41.90 42.72 356,382 -0.94(-2.15%)
Nov 02, 2022 46.29 47.05 43.56 43.66 580,093 -2.96(-6.34%)
Nov 01, 2022 45.99 46.94 45.44 46.62 377,011 +1.05(+2.30%)
Oct 31, 2022 44.96 45.77 44.94 45.57 282,674 +0.15(+0.32%)
Oct 28, 2022 44.18 45.70 44.16 45.42 210,852 +1.27(+2.88%)
Oct 27, 2022 44.36 44.99 43.75 44.15 346,365 -0.08(-0.18%)
Oct 26, 2022 44.39 45.81 44.03 44.23 253,756 -0.37(-0.83%)
Oct 25, 2022 43.55 44.82 43.55 44.60 207,624 +1.21(+2.80%)
Oct 24, 2022 42.71 43.55 42.31 43.39 150,512 +0.98(+2.31%)
Oct 21, 2022 41.62 42.57 41.47 42.41 224,440 +0.90(+2.17%)
Oct 20, 2022 42.71 43.24 41.40 41.51 267,179 -1.04(-2.44%)
Oct 19, 2022 42.66 43.35 42.15 42.55 264,420 -0.47(-1.09%)
Oct 18, 2022 44.46 45.42 42.89 43.02 497,204 -1.76(-3.93%)
Oct 17, 2022 45.13 45.13 44.48 44.78 201,589 +0.41(+0.93%)
Oct 14, 2022 45.45 45.45 44.27 44.37 156,915 -0.52(-1.16%)
Oct 13, 2022 43.71 45.47 43.13 44.89 334,626 +0.48(+1.08%)
Oct 12, 2022 43.52 44.57 43.34 44.41 190,755 +0.92(+2.12%)
Oct 11, 2022 43.02 43.96 42.87 43.49 302,237 +0.36(+0.84%)
Oct 10, 2022 43.10 43.36 42.56 43.12 246,746 +0.31(+0.73%)
Oct 07, 2022 43.58 43.95 42.72 42.81 379,296 -1.32(-2.99%)
Oct 06, 2022 44.26 44.92 44.04 44.13 230,535 -0.09(-0.20%)
Oct 05, 2022 43.61 44.30 42.91 44.22 296,785 -0.30(-0.68%)
Oct 04, 2022 44.31 44.83 43.98 44.52 344,774 +0.91(+2.09%)
Oct 03, 2022 42.74 44.16 42.20 43.61 445,252 +1.06(+2.48%)
Sep 30, 2022 43.34 43.57 42.22 42.56 486,863 -1.24(-2.84%)
Sep 29, 2022 44.33 44.45 43.31 43.80 307,886 -1.17(-2.61%)
Sep 28, 2022 45.06 45.77 44.52 44.97 296,087 +0.32(+0.72%)
Sep 27, 2022 44.42 44.88 43.54 44.65 383,769 +0.67(+1.51%)
Sep 26, 2022 43.46 44.45 43.41 43.99 306,564 +0.40(+0.92%)
Sep 23, 2022 44.15 44.26 42.99 43.58 300,735 -1.08(-2.41%)
Sep 22, 2022 45.99 46.43 44.54 44.66 314,521 -1.45(-3.14%)
Sep 21, 2022 47.53 48.05 46.04 46.11 216,143 -1.06(-2.24%)
Sep 20, 2022 47.45 47.48 46.77 47.17 212,192 -0.79(-1.65%)
Sep 19, 2022 46.79 48.21 46.77 47.96 234,497 +0.96(+2.04%)
Sep 16, 2022 47.67 47.81 46.76 47.00 390,305 -1.05(-2.18%)
Sep 15, 2022 48.58 48.93 47.68 48.05 235,297 -0.61(-1.25%)
Sep 14, 2022 47.95 48.69 47.36 48.65 265,075 +1.05(+2.20%)
Sep 13, 2022 48.24 48.45 47.35 47.61 254,340 -1.65(-3.36%)
Sep 12, 2022 49.24 50.33 49.13 49.26 304,853 +0.02(+0.04%)
Sep 09, 2022 48.67 49.47 48.63 49.24 172,981 +0.73(+1.51%)
Sep 08, 2022 47.53 48.56 46.73 48.51 271,455 +0.45(+0.94%)
Sep 07, 2022 46.22 48.38 46.17 48.06 451,448 +1.78(+3.85%)
Sep 06, 2022 46.45 46.46 45.93 46.28 176,124 -0.35(-0.76%)
Sep 02, 2022 47.43 47.89 46.37 46.63 196,892 -0.51(-1.08%)
Sep 01, 2022 46.35 47.17 45.83 47.14 241,811 +0.68(+1.47%)
Aug 31, 2022 47.66 47.88 46.41 46.45 249,646 -1.02(-2.16%)
Aug 30, 2022 48.70 48.70 47.46 47.48 268,540 -0.85(-1.76%)
Aug 29, 2022 47.77 48.70 47.58 48.32 119,908 +0.17(+0.34%)
Aug 26, 2022 49.73 50.14 47.91 48.16 187,403 -1.74(-3.50%)
Aug 25, 2022 48.75 50.06 48.64 49.90 163,190 +1.15(+2.36%)
Aug 24, 2022 49.65 49.65 48.75 48.75 191,783 -0.63(-1.28%)
Aug 23, 2022 49.82 50.33 49.34 49.39 162,570 -0.44(-0.88%)
Aug 22, 2022 49.54 50.06 49.07 49.82 209,561 -0.21(-0.43%)
Aug 19, 2022 51.06 51.06 49.71 50.04 201,705 -1.14(-2.23%)
Aug 18, 2022 51.75 51.85 51.08 51.18 181,418 -0.71(-1.37%)
Aug 17, 2022 51.68 52.23 51.22 51.89 212,474 -0.26(-0.50%)
Aug 16, 2022 51.56 52.58 51.38 52.15 216,259 +0.50(+0.96%)
Aug 15, 2022 51.07 51.85 50.95 51.66 208,262 +0.19(+0.36%)
Aug 12, 2022 50.41 51.47 50.06 51.47 226,420 +1.41(+2.82%)
Aug 11, 2022 49.29 50.15 49.24 50.06 207,725 +1.13(+2.31%)
Aug 10, 2022 48.35 49.31 47.92 48.93 259,915 +1.55(+3.27%)
Aug 09, 2022 47.82 47.96 46.66 47.38 256,413 -0.99(-2.06%)
Aug 08, 2022 48.82 49.60 48.24 48.37 291,504 -0.48(-0.98%)
Aug 05, 2022 48.31 48.96 47.58 48.85 244,721 -0.21(-0.44%)
Aug 04, 2022 49.01 50.34 47.94 49.06 587,875 +1.58(+3.33%)
Aug 03, 2022 46.86 47.64 46.62 47.49 413,786 +1.42(+3.09%)
Aug 02, 2022 47.37 47.63 45.92 46.06 291,783 -1.60(-3.35%)
Aug 01, 2022 47.11 48.09 47.11 47.66 240,550 +0.16(+0.33%)
Jul 29, 2022 46.79 47.61 46.17 47.50 276,310 +0.58(+1.25%)
Jul 28, 2022 46.34 47.25 45.77 46.92 234,847 +0.91(+1.97%)
Jul 27, 2022 45.47 46.18 44.98 46.01 206,047 +0.80(+1.77%)
Jul 26, 2022 45.53 45.57 44.70 45.21 181,214 -0.70(-1.53%)
Jul 25, 2022 46.43 46.59 45.61 45.92 293,416 -0.41(-0.88%)
Jul 22, 2022 45.86 46.44 45.51 46.33 189,060 +0.42(+0.91%)
Jul 21, 2022 45.29 45.91 44.82 45.91 425,214 +0.63(+1.40%)
Jul 20, 2022 45.69 45.91 44.78 45.27 468,564 -0.47(-1.02%)
Jul 19, 2022 45.67 46.89 45.58 45.74 490,692 +0.51(+1.12%)
Jul 18, 2022 46.29 46.54 45.06 45.23 329,861 -0.61(-1.34%)
Jul 15, 2022 44.99 46.03 44.39 45.85 280,735 +1.60(+3.61%)
Jul 14, 2022 43.53 44.59 43.35 44.25 291,103 +0.17(+0.38%)
Jul 13, 2022 42.71 44.36 42.71 44.08 182,021 +0.65(+1.50%)
Jul 12, 2022 43.50 44.52 43.04 43.43 181,431 +0.14(+0.32%)
Jul 11, 2022 43.50 43.99 42.83 43.29 171,726 -0.20(-0.47%)
Jul 08, 2022 43.11 43.61 42.90 43.50 181,233 -0.02(-0.04%)
Jul 07, 2022 41.95 43.70 41.95 43.52 299,007 +1.57(+3.74%)
Jul 06, 2022 41.22 42.08 40.93 41.95 271,081 +0.67(+1.63%)
Jul 05, 2022 40.09 41.31 39.73 41.28 285,390 +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.