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 (%)
Jan 31, 2023 46.30 46.77 45.89 46.13 366,996 +0.07(+0.15%)
Jan 30, 2023 45.98 46.84 45.95 46.06 444,897 +0.02(+0.04%)
Jan 27, 2023 44.85 46.16 44.79 46.04 233,190 +0.84(+1.87%)
Jan 26, 2023 45.46 45.63 44.34 45.19 359,798 -0.20(-0.43%)
Jan 25, 2023 44.50 45.62 44.30 45.39 328,689 +0.47(+1.05%)
Jan 24, 2023 44.66 45.30 44.66 44.92 284,318 -0.14(-0.31%)
Jan 23, 2023 44.63 45.62 44.63 45.05 448,733 +0.21(+0.46%)
Jan 20, 2023 45.38 45.90 44.76 44.85 411,334 -0.20(-0.44%)
Jan 19, 2023 44.51 45.08 43.43 45.04 359,124 +0.08(+0.17%)
Jan 18, 2023 47.34 47.38 44.60 44.97 601,766 -2.47(-5.20%)
Jan 17, 2023 46.76 47.65 46.57 47.43 487,688 +0.66(+1.41%)
Jan 13, 2023 45.62 47.65 45.62 46.77 528,385 +0.44(+0.95%)
Jan 12, 2023 43.77 46.39 43.42 46.33 419,378 +2.87(+6.60%)
Jan 11, 2023 43.18 43.58 43.08 43.46 269,664 +0.49(+1.14%)
Jan 10, 2023 42.68 43.02 42.49 42.97 323,904 +0.09(+0.21%)
Jan 09, 2023 42.68 43.30 42.38 42.88 516,935 +0.31(+0.74%)
Jan 06, 2023 42.44 43.13 42.21 42.57 445,090 +0.37(+0.88%)
Jan 05, 2023 42.62 42.93 42.17 42.20 471,928 -0.80(-1.85%)
Jan 04, 2023 42.45 43.12 42.08 42.99 345,333 +0.96(+2.29%)
Jan 03, 2023 42.19 42.69 41.70 42.03 381,163 +0.31(+0.75%)
Dec 30, 2022 42.13 42.19 41.32 41.71 332,559 -0.72(-1.69%)
Dec 29, 2022 42.05 42.54 42.04 42.43 243,063 +0.78(+1.86%)
Dec 28, 2022 42.49 42.65 41.58 41.66 241,664 -0.73(-1.72%)
Dec 27, 2022 42.51 42.52 42.04 42.38 179,766 -0.14(-0.32%)
Dec 23, 2022 42.35 42.74 41.84 42.52 156,134 -0.11(-0.25%)
Dec 22, 2022 42.38 42.77 41.83 42.63 287,516 -0.22(-0.50%)
Dec 21, 2022 42.24 43.38 42.02 42.84 264,650 +1.07(+2.56%)
Dec 20, 2022 42.16 42.34 41.45 41.77 234,380 -0.65(-1.53%)
Dec 19, 2022 43.03 43.15 41.94 42.42 362,388 -0.90(-2.09%)
Dec 16, 2022 44.04 44.32 43.05 43.33 391,416 -1.06(-2.39%)
Dec 15, 2022 44.20 44.87 43.67 44.39 266,599 -0.49(-1.09%)
Dec 14, 2022 46.42 46.90 44.74 44.88 371,051 -1.64(-3.53%)
Dec 13, 2022 47.74 47.92 46.16 46.52 858,190 -0.12(-0.25%)
Dec 12, 2022 47.02 47.02 46.18 46.64 381,456 -0.37(-0.79%)
Dec 09, 2022 47.39 47.98 46.94 47.01 232,261 -0.54(-1.14%)
Dec 08, 2022 47.02 47.58 46.36 47.55 256,926 +0.65(+1.38%)
Dec 07, 2022 45.70 47.08 45.70 46.90 303,161 +1.19(+2.60%)
Dec 06, 2022 45.64 45.97 45.19 45.71 314,049 +0.16(+0.35%)
Dec 05, 2022 45.68 45.97 45.14 45.56 254,149 -0.50(-1.09%)
Dec 02, 2022 45.15 46.25 45.14 46.06 266,276 +0.51(+1.12%)
Dec 01, 2022 44.31 45.57 44.21 45.55 236,749 +1.07(+2.41%)
Nov 30, 2022 43.66 44.53 43.56 44.48 393,812 +0.95(+2.18%)
Nov 29, 2022 43.20 43.65 43.17 43.53 212,924 +0.28(+0.66%)
Nov 28, 2022 43.06 43.51 42.79 43.24 199,374 +0.10(+0.23%)
Nov 25, 2022 43.30 43.84 43.14 43.14 113,353 -0.50(-1.14%)
Nov 23, 2022 43.65 43.94 43.12 43.64 252,836 +0.04(+0.09%)
Nov 22, 2022 44.07 44.07 43.30 43.60 306,488 -0.20(-0.45%)
Nov 21, 2022 44.28 44.33 42.95 43.80 294,755 -0.58(-1.30%)
Nov 18, 2022 46.87 46.87 44.05 44.38 437,507 -1.65(-3.59%)
Nov 17, 2022 46.06 46.21 44.90 46.03 267,234 -0.30(-0.65%)
Nov 16, 2022 46.95 47.28 46.12 46.33 340,138 -0.84(-1.78%)
Nov 15, 2022 46.97 47.41 46.27 47.18 263,563 +0.98(+2.12%)
Nov 14, 2022 46.44 47.09 45.98 46.20 235,936 -0.24(-0.53%)
Nov 11, 2022 43.93 46.95 43.93 46.44 317,296 +2.35(+5.33%)
Nov 10, 2022 44.05 44.49 43.49 44.09 372,531 +1.64(+3.87%)
Nov 09, 2022 42.42 43.09 42.03 42.45 262,350 -0.07(-0.16%)
Nov 08, 2022 42.96 43.07 41.74 42.52 397,389 -0.15(-0.34%)
Nov 07, 2022 43.36 43.56 42.18 42.66 286,055 -0.70(-1.62%)
Nov 04, 2022 42.85 43.72 42.80 43.37 266,688 +0.65(+1.51%)
Nov 03, 2022 43.59 44.25 41.90 42.72 356,382 -0.94(-2.15%)
Nov 02, 2022 46.29 47.05 43.56 43.66 580,093 -2.96(-6.34%)
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.