Skip to main content

Acushnet Holdings Corp (NY: GOLF )

66.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.14 53.37 52.35 52.37 313,943 -0.84(-1.57%)
Nov 29, 2021 53.18 54.07 52.98 53.20 171,601 +0.53(+1.01%)
Nov 26, 2021 52.72 53.49 51.80 52.67 153,074 -1.42(-2.62%)
Nov 24, 2021 53.37 54.45 53.18 54.09 101,657 +0.21(+0.39%)
Nov 23, 2021 54.71 54.74 53.51 53.88 145,308 -0.91(-1.67%)
Nov 22, 2021 54.38 55.52 54.16 54.79 315,088 +0.43(+0.80%)
Nov 19, 2021 54.07 55.05 53.99 54.36 174,822 -0.03(-0.05%)
Nov 18, 2021 54.37 54.55 54.19 54.39 133,212 +0.27(+0.50%)
Nov 17, 2021 53.71 54.26 53.40 54.12 119,265 -0.11(-0.20%)
Nov 16, 2021 53.30 54.54 53.30 54.22 150,997 +0.81(+1.51%)
Nov 15, 2021 53.22 53.77 53.14 53.42 136,061 +0.50(+0.95%)
Nov 12, 2021 53.29 53.67 52.87 52.92 122,386 -0.09(-0.16%)
Nov 11, 2021 53.64 53.83 52.96 53.00 110,304 -0.67(-1.26%)
Nov 10, 2021 53.93 53.68 136,376 -0.54(-0.99%)
Nov 09, 2021 55.18 55.52 53.96 54.22 226,118 -0.93(-1.69%)
Nov 08, 2021 55.52 55.68 54.51 55.15 293,712 -0.15(-0.28%)
Nov 05, 2021 53.60 55.73 52.84 55.30 322,136 +2.21(+4.15%)
Nov 04, 2021 52.96 55.13 51.62 53.10 357,675 +0.41(+0.79%)
Nov 03, 2021 50.78 52.72 50.63 52.68 285,815 +2.05(+4.05%)
Nov 02, 2021 51.09 51.51 50.33 50.63 225,603 -0.34(-0.66%)
Nov 01, 2021 49.25 51.06 49.97 50.97 272,560 +1.92(+3.91%)
Oct 29, 2021 47.91 49.22 47.69 49.05 362,371 +1.15(+2.39%)
Oct 28, 2021 47.68 48.15 47.67 47.91 244,201 +0.46(+0.97%)
Oct 27, 2021 48.06 48.40 47.33 47.45 183,813 -0.71(-1.48%)
Oct 26, 2021 48.55 48.11 48.16 136,448 -0.29(-0.60%)
Oct 25, 2021 48.17 48.81 48.08 48.45 127,218 +0.17(+0.36%)
Oct 22, 2021 48.25 48.75 47.96 48.27 120,890 +0.35(+0.72%)
Oct 21, 2021 46.64 48.16 46.64 47.93 172,258 +1.17(+2.51%)
Oct 20, 2021 46.57 47.01 46.42 46.75 111,548 +0.30(+0.64%)
Oct 19, 2021 46.74 47.00 46.09 46.45 173,787 -0.12(-0.25%)
Oct 18, 2021 46.20 46.78 45.80 46.57 134,204 +0.71(+1.55%)
Oct 15, 2021 47.22 47.34 45.83 45.86 143,616 -0.64(-1.37%)
Oct 14, 2021 46.10 46.76 46.10 46.49 133,148 +0.84(+1.84%)
Oct 13, 2021 45.40 45.85 44.77 45.65 481,448 +0.37(+0.81%)
Oct 12, 2021 45.55 46.36 45.12 45.29 255,564 +0.07(+0.15%)
Oct 11, 2021 46.23 46.76 45.16 45.22 109,145 -1.11(-2.39%)
Oct 08, 2021 47.47 47.50 45.95 46.33 108,511 -0.85(-1.80%)
Oct 07, 2021 46.44 47.65 46.25 47.18 188,911 +1.17(+2.55%)
Oct 06, 2021 46.94 47.16 45.57 46.00 159,714 -1.42(-2.99%)
Oct 05, 2021 48.16 48.81 47.35 47.42 171,562 -0.39(-0.81%)
Oct 04, 2021 46.34 47.78 46.27 47.80 294,281 +1.37(+2.94%)
Oct 01, 2021 45.09 46.76 44.93 46.43 221,950 +1.46(+3.25%)
Sep 30, 2021 46.57 46.93 44.75 44.97 229,983 -1.42(-3.05%)
Sep 29, 2021 47.06 47.42 46.32 46.39 182,259 -0.67(-1.43%)
Sep 28, 2021 48.06 48.37 46.94 47.06 127,511 -1.07(-2.22%)
Sep 27, 2021 49.21 49.74 48.05 48.13 218,457 -1.01(-2.06%)
Sep 24, 2021 48.60 49.61 48.27 49.14 589,585 +0.42(+0.87%)
Sep 23, 2021 47.88 48.85 47.83 48.72 357,596 +0.91(+1.91%)
Sep 22, 2021 47.57 48.39 47.38 47.80 163,728 +0.20(+0.42%)
Sep 21, 2021 48.33 48.43 47.47 47.60 132,492 -0.31(-0.64%)
Sep 20, 2021 48.19 48.95 47.31 47.91 153,653 -0.91(-1.85%)
Sep 17, 2021 50.17 50.21 48.44 48.81 676,005 -1.16(-2.31%)
Sep 16, 2021 49.96 50.75 49.90 49.97 180,618 +0.12(+0.23%)
Sep 15, 2021 48.24 50.18 48.14 49.85 239,734 +1.64(+3.40%)
Sep 14, 2021 48.76 48.76 48.08 48.22 175,408 -0.46(-0.95%)
Sep 13, 2021 49.13 49.13 47.98 48.68 120,910 -0.21(-0.43%)
Sep 10, 2021 48.97 49.75 48.76 48.89 213,788 +0.15(+0.32%)
Sep 09, 2021 48.15 49.08 47.72 48.74 223,345 +0.56(+1.16%)
Sep 08, 2021 47.55 48.73 46.95 48.18 359,429 +0.54(+1.13%)
Sep 07, 2021 48.35 48.56 47.58 47.64 443,210 -0.45(-0.94%)
Sep 03, 2021 47.46 48.47 47.34 48.09 165,610 +0.61(+1.28%)
Sep 02, 2021 48.06 48.61 47.22 47.48 111,458 -0.42(-0.87%)
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.