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 (%)
Oct 31, 2023 50.65 51.08 49.80 50.62 343,585 -0.07(-0.14%)
Oct 30, 2023 50.95 51.94 50.13 50.69 376,812 +1.40(+2.84%)
Oct 27, 2023 50.24 50.25 49.19 49.29 183,139 -0.70(-1.39%)
Oct 26, 2023 50.86 52.70 49.47 49.98 263,860 -0.86(-1.70%)
Oct 25, 2023 51.14 51.59 50.53 50.85 185,289 -0.70(-1.35%)
Oct 24, 2023 51.74 51.82 51.30 51.54 179,786 +0.19(+0.37%)
Oct 23, 2023 51.41 51.67 51.08 51.35 253,217 -0.19(-0.37%)
Oct 20, 2023 52.02 52.27 51.34 51.54 211,402 -0.36(-0.69%)
Oct 19, 2023 53.08 53.60 51.59 51.90 284,255 -1.07(-2.03%)
Oct 18, 2023 53.29 54.27 52.74 52.97 305,521 -0.59(-1.09%)
Oct 17, 2023 53.10 54.39 53.10 53.56 333,906 +0.19(+0.35%)
Oct 16, 2023 52.21 53.72 51.74 53.37 356,137 +1.83(+3.55%)
Oct 13, 2023 52.29 52.55 51.28 51.54 225,978 -0.73(-1.39%)
Oct 12, 2023 54.40 54.40 52.02 52.27 316,053 -2.12(-3.89%)
Oct 11, 2023 53.74 54.49 53.74 54.38 234,249 +0.80(+1.50%)
Oct 10, 2023 52.68 54.35 52.48 53.58 300,866 +0.90(+1.72%)
Oct 09, 2023 52.05 52.92 51.66 52.67 160,737 +0.22(+0.42%)
Oct 06, 2023 51.33 53.18 51.33 52.45 264,278 +0.76(+1.48%)
Oct 05, 2023 51.55 51.84 50.97 51.69 276,250 +0.31(+0.60%)
Oct 04, 2023 51.48 51.74 50.80 51.38 340,131 -0.16(-0.31%)
Oct 03, 2023 52.32 52.53 51.53 51.54 273,538 -1.08(-2.06%)
Oct 02, 2023 52.50 53.06 51.75 52.62 419,452 -0.06(-0.11%)
Sep 29, 2023 52.92 53.83 52.43 52.68 293,244 +0.48(+0.91%)
Sep 28, 2023 50.79 52.62 50.61 52.21 297,850 +1.54(+3.04%)
Sep 27, 2023 52.72 53.46 50.49 50.67 495,368 -2.03(-3.85%)
Sep 26, 2023 53.68 54.15 52.63 52.69 296,260 -1.27(-2.36%)
Sep 25, 2023 53.54 54.47 53.70 53.96 511,491 +0.15(+0.28%)
Sep 22, 2023 54.18 54.35 53.62 53.81 274,582 -0.03(-0.06%)
Sep 21, 2023 54.37 55.23 53.77 53.84 381,224 -0.98(-1.79%)
Sep 20, 2023 55.94 56.52 54.58 54.83 347,178 -0.94(-1.69%)
Sep 19, 2023 56.12 56.37 55.47 55.77 219,793 -0.48(-0.85%)
Sep 18, 2023 56.48 57.11 56.21 56.25 196,565 +0.03(+0.05%)
Sep 15, 2023 57.03 57.03 55.81 56.22 325,883 -0.81(-1.43%)
Sep 14, 2023 56.55 57.20 56.24 57.03 199,469 +0.67(+1.18%)
Sep 13, 2023 56.84 57.18 56.34 56.37 184,304 -0.49(-0.86%)
Sep 12, 2023 56.62 57.10 56.24 56.85 182,346 +0.50(+0.88%)
Sep 11, 2023 56.62 56.72 56.13 56.36 160,480 +0.09(+0.16%)
Sep 08, 2023 56.14 56.85 55.87 56.27 187,263 +0.13(+0.23%)
Sep 07, 2023 56.45 56.85 55.87 56.14 187,802 -0.55(-0.96%)
Sep 06, 2023 56.90 57.07 56.28 56.69 172,637 -0.14(-0.24%)
Sep 05, 2023 57.59 58.06 56.47 56.82 235,947 -1.40(-2.41%)
Sep 01, 2023 58.46 58.64 57.90 58.23 280,078 +0.07(+0.12%)
Aug 31, 2023 57.93 58.61 57.92 58.16 223,168 +0.51(+0.89%)
Aug 30, 2023 57.68 58.08 57.25 57.64 533,386 -0.46(-0.78%)
Aug 29, 2023 57.08 58.43 57.08 58.10 239,046 +0.89(+1.56%)
Aug 28, 2023 57.34 58.08 57.18 57.21 408,261 +0.29(+0.50%)
Aug 25, 2023 56.53 57.09 55.74 56.92 205,220 +0.42(+0.74%)
Aug 24, 2023 57.20 57.46 56.42 56.51 178,275 -0.74(-1.30%)
Aug 23, 2023 56.30 57.34 56.03 57.25 813,903 +0.65(+1.15%)
Aug 22, 2023 57.24 57.43 56.01 56.59 241,346 -0.30(-0.52%)
Aug 21, 2023 56.34 57.65 55.93 56.89 447,010 +2.73(+5.04%)
Aug 18, 2023 53.27 54.22 53.27 54.16 261,123 +0.50(+0.94%)
Aug 17, 2023 53.89 54.84 53.45 53.65 261,779 +0.09(+0.17%)
Aug 16, 2023 53.62 54.19 53.47 53.57 210,186 -0.27(-0.50%)
Aug 15, 2023 54.37 54.57 53.78 53.83 220,584 -1.01(-1.84%)
Aug 14, 2023 54.00 54.90 53.78 54.84 345,517 +0.71(+1.32%)
Aug 11, 2023 54.93 55.41 53.72 54.13 354,210 -1.31(-2.36%)
Aug 10, 2023 55.52 56.98 55.40 55.44 268,473 -0.53(-0.95%)
Aug 09, 2023 56.43 56.67 55.80 55.97 275,264 -0.85(-1.50%)
Aug 08, 2023 56.30 56.99 55.29 56.82 260,032 -0.47(-0.81%)
Aug 07, 2023 57.84 58.49 57.27 57.29 339,188 -0.37(-0.64%)
Aug 04, 2023 56.55 59.07 56.55 57.65 344,324 +0.13(+0.22%)
Aug 03, 2023 60.86 61.36 56.56 57.53 571,591 -0.74(-1.27%)
Aug 02, 2023 58.46 58.95 57.84 58.27 292,912 -0.61(-1.04%)
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.