Acushnet Holdings Corp (NY: GOLF )

39.64 USD +0.54 (+1.38%)
Streaming Delayed Price Updated: 3:16 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 38.95 39.29 38.78 39.10 115,804 +0.00(+0.00%)
Dec 02, 2020 39.01 40.03 38.87 39.10 220,818 +0.24(+0.62%)
Dec 01, 2020 37.80 39.07 37.70 38.86 234,369 +1.16(+3.08%)
Nov 30, 2020 37.92 37.97 37.15 37.70 365,203 -0.06(-0.16%)
Nov 27, 2020 38.04 38.04 37.32 37.76 98,800 -0.17(-0.45%)
Nov 25, 2020 37.93 38.00 37.37 37.93 154,500 +0.09(+0.24%)
Nov 24, 2020 38.26 38.26 37.47 37.84 200,198 -0.03(-0.08%)
Nov 23, 2020 38.01 38.31 37.59 37.87 225,670 +0.22(+0.58%)
Nov 20, 2020 37.04 37.78 36.70 37.65 203,300 +0.40(+1.07%)
Nov 19, 2020 36.94 37.47 36.74 37.25 149,932 +0.17(+0.46%)
Nov 18, 2020 37.79 37.90 37.05 37.08 145,517 -0.75(-1.98%)
Nov 17, 2020 37.21 37.89 36.73 37.83 200,225 +0.50(+1.34%)
Nov 16, 2020 36.58 37.40 35.98 37.33 232,091 +1.04(+2.87%)
Nov 13, 2020 36.61 37.13 36.24 36.29 283,500 -0.26(-0.71%)
Nov 12, 2020 37.53 37.75 36.21 36.55 249,289 -0.99(-2.64%)
Nov 11, 2020 37.60 38.68 37.08 37.54 215,780 +0.11(+0.29%)
Nov 10, 2020 37.50 37.81 36.50 37.43 400,892 +0.07(+0.19%)
Nov 09, 2020 40.09 40.42 37.32 37.36 556,783 -1.69(-4.33%)
Nov 06, 2020 39.21 40.61 36.42 39.05 702,800 +2.38(+6.49%)
Nov 05, 2020 35.72 36.79 35.53 36.67 308,530 +1.08(+3.03%)
Nov 04, 2020 35.06 36.37 34.77 35.59 290,930 +0.39(+1.11%)
Nov 03, 2020 34.65 35.62 34.56 35.20 190,164 +0.94(+2.74%)
Nov 02, 2020 34.31 34.35 33.83 34.26 169,450 +0.13(+0.38%)
Oct 30, 2020 35.83 35.83 33.83 34.13 439,200 +0.63(+1.88%)
Oct 29, 2020 33.95 34.26 33.35 33.50 218,100 -0.49(-1.44%)
Oct 28, 2020 33.75 34.36 33.21 33.99 373,934 -0.43(-1.25%)
Oct 27, 2020 34.26 35.24 34.20 34.42 229,315 +0.07(+0.20%)
Oct 26, 2020 34.49 34.74 34.13 34.35 216,729 -0.43(-1.24%)
Oct 23, 2020 34.97 35.11 34.71 34.78 167,500 -0.16(-0.46%)
Oct 22, 2020 34.97 35.08 34.40 34.94 222,463 +0.20(+0.58%)
Oct 21, 2020 34.52 35.25 34.52 34.74 167,987 +0.12(+0.35%)
Oct 20, 2020 34.92 35.28 34.56 34.62 213,351 -0.14(-0.40%)
Oct 19, 2020 34.80 35.14 34.72 34.76 271,025 +0.06(+0.17%)
Oct 16, 2020 35.15 35.27 34.55 34.70 159,600 -0.29(-0.83%)
Oct 15, 2020 34.30 35.12 34.01 34.99 301,304 +0.31(+0.89%)
Oct 14, 2020 35.40 35.58 34.67 34.68 170,164 -0.56(-1.59%)
Oct 13, 2020 35.36 35.49 35.01 35.24 291,469 -0.23(-0.65%)
Oct 12, 2020 35.25 35.60 34.97 35.47 221,243 +0.22(+0.62%)
Oct 09, 2020 35.26 35.61 35.16 35.25 174,800 +0.15(+0.43%)
Oct 08, 2020 36.02 36.02 34.95 35.10 315,990 -0.53(-1.49%)
Oct 07, 2020 35.80 36.25 35.62 35.63 249,628 +0.13(+0.37%)
Oct 06, 2020 36.73 36.79 35.36 35.50 229,903 -0.90(-2.47%)
Oct 05, 2020 35.03 36.44 35.00 36.40 218,329 +1.53(+4.39%)
Oct 02, 2020 33.99 35.15 33.99 34.87 185,400 +0.17(+0.49%)
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.
X