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 (%)
Jul 31, 2023 56.88 59.20 56.88 59.03 524,304 +2.45(+4.32%)
Jul 28, 2023 57.09 57.44 56.33 56.58 508,650 +0.03(+0.05%)
Jul 27, 2023 57.87 58.09 56.49 56.56 473,880 -1.22(-2.11%)
Jul 26, 2023 56.61 57.77 56.45 57.77 419,932 +0.95(+1.67%)
Jul 25, 2023 56.18 56.90 55.98 56.82 608,118 +0.39(+0.68%)
Jul 24, 2023 55.44 56.82 55.44 56.44 295,669 +1.13(+2.04%)
Jul 21, 2023 56.17 56.19 55.26 55.31 254,839 -0.61(-1.10%)
Jul 20, 2023 56.53 56.88 55.25 55.92 293,076 -0.49(-0.88%)
Jul 19, 2023 55.34 56.75 55.07 56.42 450,852 +0.99(+1.79%)
Jul 18, 2023 55.88 56.40 54.98 55.43 639,253 -0.26(-0.46%)
Jul 17, 2023 55.28 57.46 55.19 55.68 1,170,402 +0.11(+0.20%)
Jul 14, 2023 55.49 55.59 54.64 55.58 334,111 -0.23(-0.41%)
Jul 13, 2023 55.19 55.80 55.02 55.80 487,780 +0.61(+1.11%)
Jul 12, 2023 54.32 55.41 53.86 55.19 464,113 +1.64(+3.07%)
Jul 11, 2023 53.43 53.72 53.01 53.55 355,742 +0.45(+0.84%)
Jul 10, 2023 52.41 53.87 52.41 53.10 505,680 +0.55(+1.06%)
Jul 07, 2023 52.86 53.30 52.29 52.55 263,828 -0.42(-0.79%)
Jul 06, 2023 52.53 53.56 52.24 52.96 487,704 +0.23(+0.43%)
Jul 05, 2023 54.13 54.56 52.71 52.73 282,656 -1.73(-3.18%)
Jul 03, 2023 54.18 54.79 54.10 54.47 156,884 +0.34(+0.62%)
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 50.31 50.82 345,146 -0.06(-0.12%)
Jun 14, 2023 50.78 51.25 50.36 50.88 497,817 +0.11(+0.21%)
Jun 13, 2023 49.91 50.83 49.88 50.77 448,160 +0.78(+1.56%)
Jun 12, 2023 49.64 50.41 49.15 49.99 274,421 +0.54(+1.10%)
Jun 09, 2023 49.08 49.92 48.93 49.45 239,896 +0.53(+1.09%)
Jun 08, 2023 50.15 50.23 48.55 48.91 281,848 -1.14(-2.27%)
Jun 07, 2023 48.64 50.17 48.16 50.05 398,017 +1.81(+3.76%)
Jun 06, 2023 46.20 48.77 46.20 48.24 465,450 +2.09(+4.53%)
Jun 05, 2023 46.80 48.13 45.91 46.15 481,274 -0.76(-1.62%)
Jun 02, 2023 45.64 46.96 45.36 46.91 370,908 +1.60(+3.54%)
Jun 01, 2023 44.67 46.04 44.02 45.31 610,288 +1.19(+2.70%)
May 31, 2023 44.74 45.02 43.78 44.12 324,904 -0.59(-1.32%)
May 30, 2023 44.37 45.10 44.22 44.71 309,831 +0.60(+1.36%)
May 26, 2023 43.61 44.36 43.20 44.11 273,247 +0.37(+0.86%)
May 25, 2023 43.65 43.76 42.99 43.73 288,067 +0.18(+0.41%)
May 24, 2023 43.56 43.68 43.06 43.55 379,991 -0.06(-0.14%)
May 23, 2023 43.48 44.09 43.20 43.61 278,511 +0.00(+0.00%)
May 22, 2023 43.41 43.97 43.40 43.61 270,938 +0.09(+0.20%)
May 19, 2023 45.70 45.70 43.28 43.53 344,526 -2.08(-4.56%)
May 18, 2023 45.91 46.18 44.88 45.60 355,062 -0.42(-0.92%)
May 17, 2023 45.66 46.33 45.29 46.03 210,955 +0.50(+1.10%)
May 16, 2023 45.96 46.05 45.36 45.53 242,935 -1.11(-2.39%)
May 15, 2023 45.76 46.74 45.68 46.64 277,105 +1.02(+2.25%)
May 12, 2023 45.73 46.62 44.94 45.61 338,116 -0.24(-0.52%)
May 11, 2023 49.17 49.17 45.70 45.85 498,163 -3.39(-6.89%)
May 10, 2023 51.06 51.06 48.57 49.24 410,916 -1.57(-3.08%)
May 09, 2023 51.09 51.46 50.58 50.81 385,198 -0.57(-1.11%)
May 08, 2023 52.65 52.72 51.28 51.38 318,403 -1.10(-2.10%)
May 05, 2023 52.97 52.97 50.62 52.48 403,767 +0.09(+0.17%)
May 04, 2023 49.47 52.61 49.04 52.40 472,039 +2.45(+4.91%)
May 03, 2023 49.63 50.28 49.32 49.94 510,906 +0.17(+0.34%)
May 02, 2023 48.79 49.83 48.53 49.77 229,088 +0.77(+1.57%)
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.