Skip to main content

Acushnet Holdings Corp (NY: GOLF )

70.32 -1.98 (-2.74%)
Official Closing Price Updated: 4:10 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 72.10 72.35 70.24 70.32 290,889 -1.98(-2.74%)
Nov 11, 2024 72.40 73.40 71.70 72.30 340,483 -0.23(-0.32%)
Nov 08, 2024 70.72 72.59 69.80 72.53 472,807 +1.52(+2.14%)
Nov 07, 2024 69.36 76.38 69.36 71.01 1,345,704 +7.70(+12.16%)
Nov 06, 2024 64.63 65.52 63.27 63.31 478,724 +0.07(+0.11%)
Nov 05, 2024 62.35 63.28 61.84 63.24 241,957 +0.57(+0.91%)
Nov 04, 2024 62.16 63.10 62.06 62.67 298,234 +0.67(+1.08%)
Nov 01, 2024 61.89 62.11 61.34 62.00 359,720 +0.70(+1.14%)
Oct 31, 2024 61.48 62.39 61.11 61.30 463,258 -0.35(-0.57%)
Oct 30, 2024 61.00 61.95 61.00 61.65 417,822 +0.49(+0.80%)
Oct 29, 2024 59.33 61.40 58.54 61.16 419,452 +0.90(+1.49%)
Oct 28, 2024 60.70 61.56 60.24 60.26 277,634 -0.24(-0.40%)
Oct 25, 2024 60.91 61.87 60.00 60.50 236,788 +0.11(+0.18%)
Oct 24, 2024 60.40 60.87 59.84 60.39 188,288 +0.17(+0.28%)
Oct 23, 2024 61.40 61.62 59.86 60.22 229,972 -1.40(-2.27%)
Oct 22, 2024 61.52 62.27 60.79 61.62 208,443 -0.26(-0.42%)
Oct 21, 2024 62.26 62.38 61.18 61.88 276,335 -0.42(-0.67%)
Oct 18, 2024 64.89 65.04 62.23 62.30 236,237 -2.23(-3.46%)
Oct 17, 2024 64.84 65.13 64.03 64.53 296,695 -0.04(-0.06%)
Oct 16, 2024 63.86 64.88 63.50 64.57 239,338 +1.08(+1.70%)
Oct 15, 2024 63.89 64.80 63.48 63.49 293,421 -0.23(-0.36%)
Oct 14, 2024 63.56 64.07 63.27 63.72 232,500 -0.08(-0.13%)
Oct 11, 2024 63.07 64.42 63.07 63.80 188,652 +0.60(+0.95%)
Oct 10, 2024 62.75 63.46 62.49 63.20 277,277 -0.27(-0.43%)
Oct 09, 2024 63.45 64.18 63.11 63.47 358,217 +0.11(+0.17%)
Oct 08, 2024 62.94 63.67 62.70 63.36 290,366 +0.11(+0.17%)
Oct 07, 2024 62.30 63.25 61.59 63.25 453,432 +0.67(+1.07%)
Oct 04, 2024 62.72 62.93 61.85 62.58 228,645 +0.67(+1.08%)
Oct 03, 2024 61.76 62.03 60.85 61.91 330,927 -0.13(-0.21%)
Oct 02, 2024 62.66 63.06 62.01 62.04 290,672 -1.16(-1.84%)
Oct 01, 2024 63.31 64.05 63.00 63.20 282,725 -0.55(-0.86%)
Sep 30, 2024 64.02 64.48 63.26 63.75 275,785 -0.41(-0.64%)
Sep 27, 2024 64.25 65.55 64.07 64.16 208,531 +0.20(+0.31%)
Sep 26, 2024 64.41 65.12 63.58 63.96 223,703 +0.29(+0.46%)
Sep 25, 2024 63.92 64.03 62.78 63.67 282,543 -0.13(-0.20%)
Sep 24, 2024 63.93 64.61 63.61 63.80 148,755 +0.22(+0.35%)
Sep 23, 2024 63.77 63.78 62.90 63.58 182,134 +0.21(+0.33%)
Sep 20, 2024 64.45 64.45 63.14 63.37 603,572 -0.87(-1.35%)
Sep 19, 2024 64.91 64.92 63.57 64.24 209,023 +0.92(+1.45%)
Sep 18, 2024 63.67 64.91 62.94 63.32 387,840 -0.06(-0.09%)
Sep 17, 2024 64.78 65.21 62.50 63.38 434,507 -2.50(-3.79%)
Sep 16, 2024 66.11 66.66 65.11 65.88 166,314 -0.23(-0.35%)
Sep 13, 2024 65.17 66.46 65.07 66.11 231,538 +1.74(+2.70%)
Sep 12, 2024 62.84 64.41 62.73 64.37 210,993 +1.40(+2.22%)
Sep 11, 2024 62.57 63.13 61.45 62.97 349,291 -0.08(-0.13%)
Sep 10, 2024 65.11 65.19 62.69 63.05 441,503 -2.13(-3.27%)
Sep 09, 2024 65.57 66.44 65.03 65.18 231,459 -0.22(-0.34%)
Sep 06, 2024 66.53 66.97 65.35 65.40 192,541 -1.16(-1.74%)
Sep 05, 2024 67.92 67.94 66.09 66.56 238,625 -0.91(-1.34%)
Sep 04, 2024 65.81 67.58 65.81 67.46 250,591 +1.42(+2.14%)
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.