Skip to main content

Acushnet Holdings Corp (NY: GOLF )

62.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.80 20.80 20.80 0 +0.02(+0.09%)
Mar 28, 2018 20.73 21.02 20.62 20.78 213,543 +0.01(+0.04%)
Mar 27, 2018 21.15 21.18 20.74 20.77 249,125 -0.36(-1.71%)
Mar 26, 2018 21.12 21.35 20.91 21.13 211,940 +0.29(+1.38%)
Mar 23, 2018 21.26 21.36 20.84 20.84 215,805 -0.33(-1.57%)
Mar 22, 2018 21.03 21.48 20.93 21.18 352,091 +0.00(+0.00%)
Mar 21, 2018 21.35 21.59 21.12 21.18 263,649 -0.26(-1.22%)
Mar 20, 2018 21.38 21.61 21.20 21.44 158,662 +0.04(+0.17%)
Mar 19, 2018 20.80 21.99 20.51 21.40 399,203 -0.30(-1.37%)
Mar 16, 2018 21.36 21.71 21.12 21.70 388,932 +0.41(+1.95%)
Mar 15, 2018 21.30 21.42 21.06 21.28 201,447 -0.02(-0.08%)
Mar 14, 2018 21.15 21.44 20.82 21.30 283,148 +0.40(+1.93%)
Mar 13, 2018 20.62 21.18 20.42 20.90 485,416 +0.43(+2.10%)
Mar 12, 2018 20.60 20.70 20.27 20.47 268,058 -0.14(-0.70%)
Mar 09, 2018 20.33 20.76 20.07 20.61 510,647 +0.38(+1.86%)
Mar 08, 2018 20.42 20.48 19.71 20.24 443,669 +0.16(+0.80%)
Mar 07, 2018 19.39 20.08 633,297 +0.26(+1.31%)
Mar 06, 2018 19.30 19.86 19.30 19.82 320,059 +0.57(+2.98%)
Mar 05, 2018 18.83 19.53 18.83 19.24 483,866 +0.38(+1.99%)
Mar 02, 2018 18.69 18.97 18.57 18.87 397,244 +0.04(+0.24%)
Mar 01, 2018 19.00 19.13 18.76 18.82 139,674 -0.16(-0.85%)
Feb 28, 2018 19.04 19.27 18.93 18.98 331,184 -0.06(-0.33%)
Feb 27, 2018 19.53 19.71 19.02 19.04 235,974 -0.46(-2.34%)
Feb 26, 2018 19.15 19.58 19.07 19.50 172,744 +0.43(+2.25%)
Feb 23, 2018 19.13 19.28 18.95 19.07 159,893 +0.03(+0.14%)
Feb 22, 2018 19.05 19.04 160,765 +0.29(+1.53%)
Feb 21, 2018 18.87 19.13 18.76 18.76 120,897 -0.06(-0.33%)
Feb 20, 2018 18.87 19.04 18.70 18.82 155,145 -0.14(-0.76%)
Feb 16, 2018 18.96 18.96 18.96 0 -0.32(-1.67%)
Feb 15, 2018 19.20 19.39 19.00 19.29 205,396 +0.25(+1.32%)
Feb 14, 2018 18.84 19.38 18.84 19.04 267,121 +0.05(+0.28%)
Feb 13, 2018 18.81 19.04 18.65 18.98 185,146 +0.08(+0.43%)
Feb 12, 2018 18.90 19.09 18.58 18.90 136,342 +0.04(+0.24%)
Feb 09, 2018 18.38 18.98 18.25 18.86 285,765 +0.62(+3.39%)
Feb 08, 2018 18.18 18.51 18.12 18.24 243,713 +0.09(+0.49%)
Feb 07, 2018 18.01 18.34 18.01 18.15 172,019 +0.12(+0.65%)
Feb 06, 2018 17.25 18.14 15.72 18.03 542,931 +0.07(+0.40%)
Feb 05, 2018 18.61 18.63 17.80 17.96 211,810 -0.78(-4.16%)
Feb 02, 2018 19.02 19.19 18.71 18.74 133,569 -0.39(-2.01%)
Feb 01, 2018 19.13 19.31 19.01 19.13 158,970 -0.09(-0.47%)
Jan 31, 2018 19.16 19.28 19.01 19.22 249,551 +0.08(+0.42%)
Jan 30, 2018 19.30 19.33 19.08 19.13 121,115 -0.29(-1.48%)
Jan 29, 2018 19.58 19.69 19.28 19.42 171,442 -0.20(-1.00%)
Jan 26, 2018 19.64 19.78 19.40 19.62 162,981 +0.16(+0.83%)
Jan 25, 2018 19.60 19.69 19.37 19.46 227,471 +0.12(+0.60%)
Jan 24, 2018 19.42 19.52 19.12 19.34 171,211 +0.01(+0.05%)
Jan 23, 2018 19.06 19.40 18.80 19.33 132,112 +0.22(+1.17%)
Jan 22, 2018 19.30 19.39 18.97 19.11 119,347 -0.14(-0.74%)
Jan 19, 2018 18.67 19.32 18.51 19.25 107,517 +0.57(+3.07%)
Jan 18, 2018 18.90 18.90 18.63 18.68 207,323 -0.27(-1.42%)
Jan 17, 2018 18.80 19.00 18.62 18.95 207,550 +0.30(+1.58%)
Jan 16, 2018 19.23 19.39 18.62 18.65 129,727 -0.56(-2.89%)
Jan 12, 2018 19.21 19.21 19.21 0 +0.31(+1.66%)
Jan 11, 2018 18.70 19.02 18.58 18.89 177,302 +0.18(+0.96%)
Jan 10, 2018 18.61 18.90 18.38 18.71 210,517 +0.11(+0.58%)
Jan 09, 2018 18.96 18.99 18.52 18.61 139,653 -0.39(-2.03%)
Jan 08, 2018 18.78 19.02 18.56 18.99 259,435 +0.22(+1.19%)
Jan 05, 2018 18.53 18.77 18.40 18.77 181,961 +0.33(+1.80%)
Jan 04, 2018 18.73 18.73 18.17 18.44 300,058 -0.17(-0.91%)
Jan 03, 2018 18.61 18.83 18.42 18.61 214,132 -0.07(-0.38%)
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.