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 (%)
May 28, 2021 50.81 51.28 50.37 50.90 352,017 -0.06(-0.11%)
May 27, 2021 50.93 51.60 50.86 50.96 242,414 +0.51(+1.01%)
May 26, 2021 49.30 50.65 49.25 50.46 304,165 +1.43(+2.91%)
May 25, 2021 49.49 49.66 48.58 49.03 333,835 -0.12(-0.25%)
May 24, 2021 49.05 49.85 48.85 49.15 418,771 +0.16(+0.33%)
May 21, 2021 49.49 49.49 48.57 48.99 401,787 -0.14(-0.29%)
May 20, 2021 49.10 49.29 48.50 49.13 245,752 +0.13(+0.27%)
May 19, 2021 49.53 49.78 48.11 49.00 434,568 -1.11(-2.21%)
May 18, 2021 50.91 51.13 50.02 50.11 725,066 -1.09(-2.13%)
May 17, 2021 50.22 51.66 49.61 51.20 1,140,804 +0.84(+1.67%)
May 14, 2021 49.30 50.68 48.99 50.36 571,722 +1.77(+3.64%)
May 13, 2021 47.88 49.10 47.88 48.59 242,640 +0.75(+1.56%)
May 12, 2021 48.52 49.22 47.65 47.84 337,239 -0.89(-1.83%)
May 11, 2021 49.08 49.51 48.25 48.73 368,757 -0.79(-1.60%)
May 10, 2021 50.71 51.19 49.15 49.53 557,041 +0.09(+0.17%)
May 07, 2021 48.70 49.59 47.36 49.44 764,217 +0.11(+0.23%)
May 06, 2021 45.73 49.38 44.66 49.33 1,228,483 +8.27(+20.14%)
May 05, 2021 41.32 41.76 40.81 41.06 332,053 +0.21(+0.52%)
May 04, 2021 41.08 41.14 40.57 40.85 225,251 -0.38(-0.93%)
May 03, 2021 40.71 41.44 40.56 41.23 164,748 +0.75(+1.84%)
Apr 30, 2021 41.11 41.35 40.36 40.48 454,926 -0.95(-2.29%)
Apr 29, 2021 41.56 41.80 41.25 41.43 77,322 +0.09(+0.21%)
Apr 28, 2021 41.62 41.62 40.91 41.35 177,408 -0.02(-0.05%)
Apr 27, 2021 41.59 42.20 40.87 41.37 299,158 +0.21(+0.51%)
Apr 26, 2021 42.34 42.37 40.97 41.15 217,375 -0.87(-2.07%)
Apr 23, 2021 41.86 42.70 41.83 42.03 250,716 +0.17(+0.41%)
Apr 22, 2021 42.40 42.63 41.68 41.85 288,786 -0.44(-1.04%)
Apr 21, 2021 41.17 42.31 41.17 42.29 143,159 +1.09(+2.65%)
Apr 20, 2021 41.73 41.76 40.90 41.20 101,340 -0.44(-1.06%)
Apr 19, 2021 41.77 42.03 41.23 41.64 109,039 -0.27(-0.64%)
Apr 16, 2021 42.41 42.47 41.53 41.91 244,236 -0.20(-0.48%)
Apr 15, 2021 42.70 42.70 42.02 42.11 145,012 -0.30(-0.70%)
Apr 14, 2021 41.86 42.74 41.86 42.41 115,007 +0.34(+0.82%)
Apr 13, 2021 42.49 42.49 41.71 42.06 199,963 -0.31(-0.72%)
Apr 12, 2021 41.68 42.50 41.37 42.37 189,959 +0.64(+1.54%)
Apr 09, 2021 41.55 41.83 41.09 41.73 138,160 +0.17(+0.41%)
Apr 08, 2021 41.82 41.88 41.28 41.56 181,859 +0.06(+0.14%)
Apr 07, 2021 41.64 41.91 41.16 41.50 161,690 -0.14(-0.34%)
Apr 06, 2021 40.87 42.14 40.85 41.64 365,913 +0.94(+2.30%)
Apr 05, 2021 40.56 40.84 40.30 40.70 133,912 +0.44(+1.09%)
Apr 01, 2021 39.60 40.55 39.43 40.26 231,695 +0.72(+1.81%)
Mar 31, 2021 39.95 40.42 39.49 39.55 257,048 -0.20(-0.51%)
Mar 30, 2021 39.56 40.00 39.02 39.75 129,938 +0.13(+0.34%)
Mar 29, 2021 40.14 40.55 39.58 39.61 278,997 -0.78(-1.94%)
Mar 26, 2021 40.10 40.74 39.58 40.40 397,342 +0.54(+1.34%)
Mar 25, 2021 38.57 40.09 38.04 39.86 395,955 +1.22(+3.17%)
Mar 24, 2021 40.01 40.41 38.59 38.64 206,704 -1.01(-2.56%)
Mar 23, 2021 40.02 40.73 39.50 39.65 392,398 -0.65(-1.61%)
Mar 22, 2021 39.99 40.50 39.60 40.30 170,894 +0.16(+0.41%)
Mar 19, 2021 41.32 41.48 40.04 40.14 470,498 -0.81(-1.99%)
Mar 18, 2021 40.39 41.58 40.39 40.95 278,564 +0.59(+1.47%)
Mar 17, 2021 40.48 40.65 39.99 40.36 274,991 -0.14(-0.35%)
Mar 16, 2021 40.72 40.91 40.04 40.50 450,038 -0.33(-0.82%)
Mar 15, 2021 40.57 41.09 40.24 40.84 231,247 -0.01(-0.02%)
Mar 12, 2021 40.91 41.25 40.52 40.85 201,597 -0.08(-0.19%)
Mar 11, 2021 39.81 41.14 39.70 40.92 318,840 +1.36(+3.45%)
Mar 10, 2021 40.27 40.29 39.56 39.56 298,373 -0.47(-1.17%)
Mar 09, 2021 39.87 40.43 39.72 40.03 317,008 +0.33(+0.84%)
Mar 08, 2021 39.27 40.55 39.27 39.69 332,683 +0.64(+1.63%)
Mar 05, 2021 37.83 39.10 37.33 39.06 368,919 +1.42(+3.77%)
Mar 04, 2021 38.39 38.96 36.76 37.64 568,775 -0.71(-1.84%)
Mar 03, 2021 39.31 39.45 38.13 38.34 457,975 -0.81(-2.07%)
Mar 02, 2021 40.69 41.13 39.13 39.15 438,288 -1.53(-3.77%)
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.