Skip to main content

Acushnet Holdings Corp (NY: GOLF )

66.22 -0.12 (-0.19%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.88 18.88 18.88 0 -0.08(-0.43%)
Dec 28, 2017 18.93 18.99 18.72 18.96 171,256 +0.03(+0.14%)
Dec 27, 2017 19.04 19.20 18.88 18.94 199,275 -0.13(-0.66%)
Dec 26, 2017 19.04 19.24 18.92 19.06 150,802 +0.04(+0.24%)
Dec 22, 2017 18.81 19.06 18.60 19.02 221,115 +0.26(+1.38%)
Dec 21, 2017 18.65 18.86 18.61 18.76 308,265 +0.19(+1.01%)
Dec 20, 2017 18.54 18.76 18.51 18.57 322,098 +0.03(+0.14%)
Dec 19, 2017 18.45 18.63 18.27 18.54 314,227 +0.13(+0.68%)
Dec 18, 2017 18.32 18.52 18.27 18.42 662,540 +0.11(+0.59%)
Dec 15, 2017 17.91 18.35 17.83 18.31 1,779,163 +0.43(+2.40%)
Dec 14, 2017 17.95 18.10 17.82 17.88 551,619 -0.07(-0.40%)
Dec 13, 2017 17.77 18.02 17.70 17.95 312,411 +0.23(+1.31%)
Dec 12, 2017 17.90 18.05 17.71 17.72 347,983 -0.14(-0.80%)
Dec 11, 2017 18.01 18.07 17.64 17.86 355,245 -0.08(-0.45%)
Dec 08, 2017 18.13 18.14 17.91 17.94 184,640 +0.00(+0.00%)
Dec 07, 2017 17.87 18.38 17.87 274,914 +0.00(+0.00%)
Dec 06, 2017 18.00 18.24 17.75 17.78 181,710 -0.29(-1.59%)
Dec 05, 2017 18.19 18.42 18.01 18.07 252,336 -0.21(-1.13%)
Dec 04, 2017 17.89 18.41 17.89 18.27 470,775 +0.51(+2.87%)
Dec 01, 2017 17.74 17.91 17.52 17.76 635,186 -0.04(-0.20%)
Nov 30, 2017 17.42 17.82 17.42 17.80 569,909 +0.45(+2.58%)
Nov 29, 2017 17.14 17.40 17.11 17.35 349,194 +0.21(+1.25%)
Nov 28, 2017 16.84 17.18 16.84 17.14 395,297 +0.28(+1.69%)
Nov 27, 2017 17.14 17.16 16.77 16.85 329,916 -0.27(-1.56%)
Nov 24, 2017 17.08 17.15 16.89 17.12 114,074 +0.02(+0.10%)
Nov 22, 2017 17.16 17.25 17.06 17.10 453,217 +0.00(+0.00%)
Nov 21, 2017 17.00 17.11 16.95 17.10 584,760 +0.05(+0.31%)
Nov 20, 2017 16.86 17.11 16.76 17.05 712,703 +0.21(+1.27%)
Nov 17, 2017 16.48 16.93 16.31 16.84 882,616 +0.45(+2.72%)
Nov 16, 2017 15.94 16.57 15.94 16.39 510,662 +0.41(+2.56%)
Nov 15, 2017 15.60 16.07 15.43 15.98 1,074,391 +0.28(+1.82%)
Nov 14, 2017 15.56 15.76 15.05 15.70 5,409,172 +0.14(+0.92%)
Nov 13, 2017 16.69 16.69 15.35 15.55 2,062,377 -1.56(-9.11%)
Nov 10, 2017 16.74 17.23 16.43 17.11 522,497 +0.43(+2.56%)
Nov 09, 2017 16.27 16.76 16.24 16.68 658,785 +0.43(+2.63%)
Nov 08, 2017 15.80 16.40 15.67 16.26 600,635 +0.23(+1.44%)
Nov 07, 2017 16.12 16.16 15.93 16.03 349,076 -0.11(-0.66%)
Nov 06, 2017 16.16 16.33 16.06 16.13 124,211 +0.03(+0.17%)
Nov 03, 2017 16.18 16.19 15.92 16.11 237,841 -0.10(-0.60%)
Nov 02, 2017 16.21 16.25 16.03 16.20 222,982 -0.01(-0.05%)
Nov 01, 2017 16.44 16.47 16.16 16.21 166,384 -0.23(-1.41%)
Oct 31, 2017 16.07 16.47 16.07 16.44 171,683 +0.32(+1.99%)
Oct 30, 2017 16.29 16.44 16.09 16.12 117,809 -0.16(-0.98%)
Oct 27, 2017 16.44 16.45 16.08 16.28 152,265 -0.13(-0.81%)
Oct 26, 2017 16.45 16.75 16.22 16.42 188,479 +0.08(+0.49%)
Oct 25, 2017 16.21 16.41 15.98 16.34 154,235 +0.09(+0.55%)
Oct 24, 2017 16.24 16.41 16.11 16.25 224,976 +0.04(+0.27%)
Oct 23, 2017 16.33 16.41 16.18 16.20 184,439 -0.10(-0.60%)
Oct 20, 2017 16.08 16.33 15.95 16.30 514,899 +0.31(+1.95%)
Oct 19, 2017 16.14 16.29 15.77 15.99 284,081 -0.12(-0.77%)
Oct 18, 2017 16.09 16.37 15.94 16.11 375,643 +0.14(+0.89%)
Oct 17, 2017 15.81 16.11 15.73 15.97 152,802 +0.21(+1.36%)
Oct 16, 2017 15.94 15.94 15.61 15.76 272,835 -0.01(-0.06%)
Oct 13, 2017 15.87 15.94 15.65 15.77 123,579 -0.02(-0.11%)
Oct 12, 2017 15.78 15.84 15.57 15.78 212,578 +0.00(+0.00%)
Oct 11, 2017 15.93 16.03 15.70 15.78 149,856 -0.24(-1.50%)
Oct 10, 2017 16.01 16.24 15.78 16.03 266,686 +0.02(+0.11%)
Oct 09, 2017 16.02 16.11 15.71 16.01 323,887 -0.04(-0.22%)
Oct 06, 2017 16.08 16.08 15.85 16.04 365,774 -0.02(-0.11%)
Oct 05, 2017 15.85 16.09 15.66 16.06 448,505 +0.26(+1.63%)
Oct 04, 2017 15.94 16.08 15.78 15.80 356,585 -0.11(-0.67%)
Oct 03, 2017 15.95 16.09 15.73 15.91 191,586 -0.14(-0.89%)
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.