Acushnet Holdings Corp (NY: GOLF )

48.87 USD -1.11 (-2.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2021 49.91 50.23 48.74 48.87 122,790 -1.11(-2.22%)
Sep 27, 2021 51.10 51.65 49.90 49.98 210,368 -1.05(-2.06%)
Sep 24, 2021 50.47 51.52 50.13 51.03 567,753 +0.44(+0.87%)
Sep 23, 2021 49.72 50.73 49.67 50.59 344,355 +0.95(+1.91%)
Sep 22, 2021 49.40 50.25 49.20 49.64 157,666 +0.21(+0.42%)
Sep 21, 2021 50.19 50.29 49.30 49.43 127,586 -0.32(-0.64%)
Sep 20, 2021 50.04 50.83 49.13 49.75 147,964 -0.94(-1.85%)
Sep 17, 2021 52.10 52.14 50.30 50.69 650,973 -1.20(-2.31%)
Sep 16, 2021 51.88 52.70 51.81 51.89 173,930 +0.12(+0.23%)
Sep 15, 2021 50.09 52.11 49.99 51.77 230,857 +1.70(+3.40%)
Sep 14, 2021 50.63 50.63 49.93 50.07 168,913 -0.48(-0.95%)
Sep 13, 2021 51.02 51.02 49.82 50.55 116,433 -0.22(-0.43%)
Sep 10, 2021 50.85 51.66 50.63 50.77 205,872 +0.16(+0.32%)
Sep 09, 2021 50.00 50.97 49.56 50.61 215,075 +0.58(+1.16%)
Sep 08, 2021 49.38 50.60 48.76 50.03 346,120 +0.56(+1.13%)
Sep 07, 2021 50.21 50.43 49.41 49.47 426,798 -0.47(-0.94%)
Sep 03, 2021 49.29 50.33 49.16 49.94 159,478 +0.63(+1.28%)
Sep 02, 2021 49.91 50.48 49.04 49.31 107,331 -0.60(-1.20%)
Sep 01, 2021 50.42 50.44 49.50 49.91 108,126 -0.05(-0.10%)
Aug 31, 2021 51.01 51.21 49.81 49.96 145,620 -1.17(-2.29%)
Aug 30, 2021 51.39 51.96 51.04 51.13 97,614 -0.63(-1.22%)
Aug 27, 2021 50.90 52.12 50.69 51.76 158,530 +0.69(+1.35%)
Aug 26, 2021 51.79 51.97 51.04 51.07 125,852 -0.94(-1.81%)
Aug 25, 2021 52.39 52.67 51.81 52.01 89,732 -0.31(-0.59%)
Aug 24, 2021 51.38 52.37 51.38 52.32 121,649 +1.09(+2.13%)
Aug 23, 2021 51.71 52.22 50.97 51.23 343,258 -0.05(-0.10%)
Aug 20, 2021 50.52 51.42 50.52 51.28 137,944 +0.80(+1.58%)
Aug 19, 2021 50.62 51.22 50.25 50.48 161,261 -0.25(-0.49%)
Aug 18, 2021 52.42 53.14 50.46 50.73 206,500 -1.34(-2.57%)
Aug 17, 2021 53.40 53.80 51.57 52.07 136,254 -1.76(-3.27%)
Aug 16, 2021 53.34 54.27 52.50 53.83 125,026 +0.49(+0.92%)
Aug 13, 2021 54.00 54.16 53.17 53.34 86,489 -0.55(-1.02%)
Aug 12, 2021 53.70 54.26 53.12 53.89 124,202 +0.51(+0.96%)
Aug 11, 2021 53.98 53.98 52.78 53.38 186,324 -0.50(-0.93%)
Aug 10, 2021 54.52 54.73 53.07 53.88 162,256 -0.44(-0.81%)
Aug 09, 2021 54.84 55.23 54.00 54.32 185,993 -0.26(-0.48%)
Aug 06, 2021 53.00 54.94 52.62 54.58 206,881 +1.79(+3.39%)
Aug 05, 2021 53.85 56.85 52.52 52.79 387,416 -0.71(-1.33%)
Aug 04, 2021 52.82 54.01 52.82 53.50 218,283 +0.06(+0.11%)
Aug 03, 2021 52.35 53.78 52.02 53.44 247,134 +1.44(+2.77%)
Aug 02, 2021 51.64 52.26 51.26 52.00 155,289 +0.77(+1.50%)
Jul 30, 2021 51.22 51.70 50.94 51.23 105,050 +0.06(+0.12%)
Jul 29, 2021 51.11 51.90 51.11 51.17 95,124 +0.33(+0.65%)
Jul 28, 2021 50.66 51.18 50.10 50.84 87,866 +0.44(+0.87%)
Jul 27, 2021 51.06 51.06 50.09 50.40 162,493 -0.92(-1.79%)
Jul 26, 2021 51.46 51.66 51.22 51.32 83,782 +0.26(+0.51%)
Jul 23, 2021 50.02 51.07 49.95 51.06 82,333 +1.22(+2.45%)
Jul 22, 2021 50.31 50.40 49.54 49.84 128,951 -0.56(-1.11%)
Jul 21, 2021 50.45 50.58 49.99 50.40 100,846 +0.46(+0.92%)
Jul 20, 2021 48.83 50.56 48.30 49.94 222,080 +1.34(+2.76%)
Jul 19, 2021 48.02 49.10 47.78 48.60 129,854 +0.12(+0.25%)
Jul 16, 2021 49.50 49.55 48.48 48.48 118,453 -0.85(-1.72%)
Jul 15, 2021 49.94 50.20 48.81 49.33 116,979 -0.62(-1.24%)
Jul 14, 2021 50.37 50.83 49.82 49.95 99,030 -0.27(-0.54%)
Jul 13, 2021 50.13 50.55 50.03 50.22 115,202 -0.08(-0.16%)
Jul 12, 2021 50.30 50.42 49.99 50.30 93,500 +0.00(+0.00%)
Jul 09, 2021 50.05 50.48 49.95 50.30 113,831 +0.78(+1.58%)
Jul 08, 2021 48.92 50.05 48.47 49.52 197,876 +0.03(+0.06%)
Jul 07, 2021 49.12 50.08 49.09 49.49 121,407 +0.14(+0.28%)
Jul 06, 2021 49.51 49.65 48.54 49.35 133,195 -0.08(-0.16%)
Jul 02, 2021 49.55 49.76 48.91 49.43 119,289 +0.03(+0.06%)
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