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 (%)
Jun 30, 2020 32.49 33.00 32.27 32.90 346,778 +0.22(+0.67%)
Jun 29, 2020 32.01 32.87 31.81 32.69 429,563 +1.12(+3.53%)
Jun 26, 2020 31.90 32.21 31.37 31.57 662,733 -0.47(-1.48%)
Jun 25, 2020 31.87 32.15 31.60 32.04 387,325 +0.05(+0.15%)
Jun 24, 2020 33.04 33.36 31.83 32.00 446,399 -1.22(-3.67%)
Jun 23, 2020 33.05 33.55 32.98 33.22 493,650 +0.49(+1.50%)
Jun 22, 2020 32.14 32.88 32.06 32.72 323,514 +0.37(+1.14%)
Jun 19, 2020 33.01 33.54 32.35 32.36 660,619 -0.81(-2.45%)
Jun 18, 2020 33.05 33.30 32.72 33.17 267,588 -0.03(-0.09%)
Jun 17, 2020 32.59 33.36 32.36 33.20 267,380 +0.75(+2.30%)
Jun 16, 2020 33.04 33.04 32.15 32.45 303,904 +0.26(+0.79%)
Jun 15, 2020 31.39 32.36 31.24 32.19 256,766 +0.04(+0.12%)
Jun 12, 2020 32.76 33.19 31.31 32.16 432,341 +0.53(+1.67%)
Jun 11, 2020 32.34 32.68 31.61 31.63 494,624 -1.71(-5.13%)
Jun 10, 2020 33.57 33.80 32.90 33.34 518,994 -0.29(-0.87%)
Jun 09, 2020 33.76 33.84 33.05 33.63 422,247 -0.47(-1.39%)
Jun 08, 2020 33.74 34.32 33.66 34.10 448,029 +0.43(+1.26%)
Jun 05, 2020 33.95 35.11 33.60 33.68 403,159 +0.34(+1.02%)
Jun 04, 2020 32.88 33.43 32.61 33.34 462,981 +0.22(+0.67%)
Jun 03, 2020 33.00 34.00 32.82 33.12 471,783 +0.57(+1.74%)
Jun 02, 2020 32.43 32.90 32.28 32.55 320,168 +0.41(+1.29%)
Jun 01, 2020 31.65 32.47 31.31 32.14 466,454 +0.67(+2.12%)
May 29, 2020 31.09 31.69 30.58 31.47 843,872 +0.21(+0.66%)
May 28, 2020 31.66 31.92 31.09 31.26 643,115 -0.12(-0.39%)
May 27, 2020 30.20 31.81 30.20 31.38 1,146,744 +0.93(+3.06%)
May 26, 2020 29.66 30.70 29.66 30.45 510,252 +1.12(+3.82%)
May 22, 2020 29.49 29.53 29.13 29.33 330,391 +0.05(+0.16%)
May 21, 2020 28.83 29.43 28.67 29.28 516,566 +0.35(+1.20%)
May 20, 2020 28.60 29.29 28.41 28.94 532,214 +0.74(+2.64%)
May 19, 2020 28.00 28.53 27.80 28.19 583,634 +0.05(+0.17%)
May 18, 2020 27.59 28.22 27.35 28.14 860,772 +1.56(+5.88%)
May 15, 2020 25.47 26.68 25.18 26.58 559,891 +1.05(+4.09%)
May 14, 2020 24.96 25.57 24.60 25.54 606,808 +0.18(+0.71%)
May 13, 2020 25.72 25.90 24.82 25.36 517,831 -0.56(-2.14%)
May 12, 2020 26.76 26.86 25.89 25.91 447,605 -0.83(-3.10%)
May 11, 2020 26.09 26.97 26.09 26.74 629,842 +0.26(+1.00%)
May 08, 2020 26.13 26.55 25.87 26.48 464,416 +0.66(+2.55%)
May 07, 2020 26.13 27.21 25.62 25.82 884,006 +0.18(+0.70%)
May 06, 2020 25.36 25.73 25.18 25.64 583,536 +0.38(+1.49%)
May 05, 2020 25.72 25.86 25.15 25.26 527,953 -0.04(-0.15%)
May 04, 2020 24.65 25.41 24.43 25.30 628,222 +0.33(+1.32%)
May 01, 2020 25.19 25.62 24.44 24.97 750,309 -0.83(-3.21%)
Apr 30, 2020 25.82 26.15 25.44 25.80 399,834 -0.42(-1.62%)
Apr 29, 2020 26.13 26.59 25.70 26.22 738,894 +0.61(+2.39%)
Apr 28, 2020 24.71 25.72 24.49 25.61 678,403 +1.40(+5.80%)
Apr 27, 2020 22.92 24.59 22.68 24.21 872,993 +1.53(+6.72%)
Apr 24, 2020 22.52 22.87 22.16 22.68 429,051 +0.25(+1.13%)
Apr 23, 2020 22.45 23.30 22.34 22.43 860,268 -0.01(-0.04%)
Apr 22, 2020 22.58 22.72 22.09 22.44 298,544 +0.21(+0.93%)
Apr 21, 2020 22.07 22.57 21.63 22.23 500,358 -0.73(-3.16%)
Apr 20, 2020 22.60 23.26 22.50 22.96 257,177 +0.13(+0.58%)
Apr 17, 2020 22.65 23.36 22.46 22.82 540,881 +0.63(+2.84%)
Apr 16, 2020 22.08 22.34 21.72 22.19 640,007 +0.20(+0.90%)
Apr 15, 2020 21.62 22.20 21.24 22.00 557,766 -0.11(-0.51%)
Apr 14, 2020 22.13 22.24 21.41 22.11 1,025,861 -0.66(-2.90%)
Apr 13, 2020 23.00 23.14 22.41 22.77 828,503 -0.45(-1.95%)
Apr 09, 2020 23.16 23.79 22.54 23.22 851,731 +0.06(+0.24%)
Apr 08, 2020 24.51 24.51 22.93 23.16 953,898 -1.23(-5.06%)
Apr 07, 2020 24.77 25.24 23.61 24.40 738,516 +0.35(+1.45%)
Apr 06, 2020 23.47 24.17 23.35 24.05 479,934 +1.48(+6.55%)
Apr 03, 2020 23.30 23.44 22.01 22.57 433,937 -1.01(-4.27%)
Apr 02, 2020 22.88 23.76 22.75 23.58 290,995 +0.46(+2.00%)
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.