Skip to main content

Acushnet Holdings Corp (NY: GOLF )

46.62 -0.77 (-1.62%)
Official Closing Price Updated: 4:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 46.10 47.44 45.82 47.39 367,176 +1.62(+3.54%)
Jun 01, 2023 45.12 46.51 44.47 45.77 604,147 +1.21(+2.70%)
May 31, 2023 45.19 45.48 44.23 44.56 321,635 -0.60(-1.32%)
May 30, 2023 44.82 45.56 44.67 45.16 306,713 +0.61(+1.36%)
May 26, 2023 44.06 44.81 43.64 44.55 270,497 +0.38(+0.86%)
May 25, 2023 44.10 44.21 43.43 44.18 285,168 +0.18(+0.41%)
May 24, 2023 44.01 44.13 43.50 44.00 376,167 -0.06(-0.14%)
May 23, 2023 43.92 44.54 43.63 44.06 275,709 +0.00(+0.00%)
May 22, 2023 43.85 44.42 43.84 44.06 268,211 +0.09(+0.20%)
May 19, 2023 46.17 46.17 43.72 43.97 341,059 -2.10(-4.56%)
May 18, 2023 46.38 46.65 45.33 46.07 351,489 -0.43(-0.92%)
May 17, 2023 46.13 46.81 45.75 46.50 208,832 +0.51(+1.10%)
May 16, 2023 46.43 46.52 45.82 45.99 240,490 -1.12(-2.39%)
May 15, 2023 46.23 47.21 46.15 47.11 274,317 +1.04(+2.25%)
May 12, 2023 46.20 47.09 45.40 46.08 334,714 -0.24(-0.52%)
May 11, 2023 49.67 49.67 46.17 46.32 493,150 -3.42(-6.89%)
May 10, 2023 51.57 51.57 49.06 49.74 406,781 -1.58(-3.08%)
May 09, 2023 51.61 51.98 51.10 51.33 381,322 -0.58(-1.11%)
May 08, 2023 53.19 53.26 51.80 51.90 315,199 -1.12(-2.10%)
May 05, 2023 53.51 53.51 51.14 53.02 399,704 +0.09(+0.17%)
May 04, 2023 49.97 53.15 49.54 52.93 467,288 +2.48(+4.91%)
May 03, 2023 50.13 50.79 49.82 50.45 505,765 +0.17(+0.34%)
May 02, 2023 49.28 50.34 49.03 50.28 226,783 +0.78(+1.57%)
May 01, 2023 49.95 50.42 49.21 49.50 225,699 -0.41(-0.82%)
Apr 28, 2023 49.87 50.74 49.60 49.91 336,321 -0.08(-0.16%)
Apr 27, 2023 49.68 50.32 48.86 49.99 201,491 +0.38(+0.76%)
Apr 26, 2023 49.04 49.73 48.65 49.61 235,060 +0.45(+0.91%)
Apr 25, 2023 50.34 50.66 49.15 49.16 210,555 -1.58(-3.12%)
Apr 24, 2023 51.13 51.37 50.35 50.75 210,990 -0.30(-0.59%)
Apr 21, 2023 50.63 51.20 50.26 51.05 218,828 +0.56(+1.10%)
Apr 20, 2023 49.83 50.91 49.83 50.49 209,119 +0.48(+0.96%)
Apr 19, 2023 50.22 50.44 49.82 50.01 188,251 +0.24(+0.48%)
Apr 18, 2023 49.45 49.99 48.91 49.77 182,551 +0.53(+1.07%)
Apr 17, 2023 49.18 49.43 48.90 49.24 233,421 +0.26(+0.53%)
Apr 14, 2023 49.56 50.33 48.78 48.99 279,365 -0.48(-0.97%)
Apr 13, 2023 50.43 50.43 49.39 49.46 300,321 -1.03(-2.03%)
Apr 12, 2023 50.87 50.87 50.20 50.49 225,436 +0.05(+0.10%)
Apr 11, 2023 50.06 50.88 49.61 50.44 251,742 +0.68(+1.36%)
Apr 10, 2023 48.71 49.85 48.71 49.76 369,621 +0.87(+1.77%)
Apr 06, 2023 48.59 49.28 48.31 48.90 365,573 +0.55(+1.13%)
Apr 05, 2023 49.62 49.67 48.29 48.35 199,273 -1.54(-3.09%)
Apr 04, 2023 50.99 51.06 49.59 49.89 311,355 -0.86(-1.69%)
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.