Skip to main content

Acushnet Holdings Corp. Common Stock (NY: GOLF )

64.40 -2.02 (-3.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 66.14 66.35 64.27 64.40 622,978 -2.02(-3.04%)
Mar 12, 2025 68.00 68.38 65.62 66.42 779,403 -2.06(-3.01%)
Mar 11, 2025 70.40 71.03 68.36 68.48 602,067 -2.19(-3.10%)
Mar 10, 2025 68.56 71.01 67.95 70.67 791,546 +2.16(+3.15%)
Mar 07, 2025 68.17 68.72 67.00 68.51 568,031 -0.09(-0.13%)
Mar 06, 2025 66.28 69.09 66.22 68.60 558,915 +2.47(+3.74%)
Mar 05, 2025 65.00 66.27 64.13 66.13 486,712 +1.29(+1.99%)
Mar 04, 2025 64.62 66.30 63.88 64.84 547,463 +0.72(+1.12%)
Mar 03, 2025 64.42 64.98 63.05 64.12 590,370 -0.18(-0.28%)
Feb 28, 2025 65.47 65.47 63.72 64.30 582,200 -0.58(-0.89%)
Feb 27, 2025 66.00 69.06 64.60 64.88 879,256 -1.27(-1.92%)
Feb 26, 2025 67.02 67.76 65.65 66.15 608,330 -1.19(-1.77%)
Feb 25, 2025 65.95 67.89 65.89 67.34 502,371 +1.22(+1.85%)
Feb 24, 2025 66.07 67.23 65.30 66.12 518,242 +0.30(+0.46%)
Feb 21, 2025 66.77 66.77 65.12 65.82 526,873 -0.55(-0.83%)
Feb 20, 2025 66.09 66.83 65.96 66.37 473,792 +0.46(+0.70%)
Feb 19, 2025 65.35 66.34 65.07 65.91 659,779 -0.35(-0.53%)
Feb 18, 2025 66.56 66.56 65.37 66.26 584,096 -0.45(-0.67%)
Feb 14, 2025 67.77 67.95 66.49 66.71 461,070 -1.50(-2.20%)
Feb 13, 2025 67.80 68.21 66.93 68.21 655,225 +0.48(+0.71%)
Feb 12, 2025 67.54 71.00 66.77 67.73 5,254,877 -0.81(-1.18%)
Feb 11, 2025 70.79 72.44 67.88 68.54 1,892,876 +4.71(+7.38%)
Feb 10, 2025 64.78 65.00 63.82 63.83 241,672 -0.74(-1.15%)
Feb 07, 2025 65.73 65.73 64.14 64.57 216,124 -1.14(-1.73%)
Feb 06, 2025 65.62 66.64 65.50 65.71 235,514 +0.54(+0.83%)
Feb 05, 2025 65.39 65.80 64.98 65.17 202,326 +0.25(+0.39%)
Feb 04, 2025 64.58 65.16 64.44 64.92 244,704 +0.65(+1.01%)
Feb 03, 2025 63.80 64.83 63.36 64.27 273,175 -1.05(-1.61%)
Jan 31, 2025 65.97 66.48 64.96 65.32 332,586 -1.02(-1.54%)
Jan 30, 2025 66.66 67.36 65.94 66.34 355,913 +0.46(+0.70%)
Jan 29, 2025 67.24 67.87 65.38 65.88 342,324 -1.46(-2.17%)
Jan 28, 2025 67.87 68.21 66.89 67.34 293,086 -1.08(-1.58%)
Jan 27, 2025 67.50 68.82 66.59 68.42 661,834 +1.30(+1.94%)
Jan 24, 2025 68.00 68.48 66.72 67.12 485,795 -0.89(-1.31%)
Jan 23, 2025 68.00 69.63 65.86 68.01 892,441 -6.59(-8.83%)
Jan 22, 2025 75.71 76.65 74.24 74.60 594,742 -1.18(-1.56%)
Jan 21, 2025 74.60 76.02 74.01 75.78 216,312 +2.05(+2.78%)
Jan 17, 2025 74.30 74.66 73.44 73.73 154,527 +0.07(+0.10%)
Jan 16, 2025 72.82 74.17 72.60 73.66 147,232 +0.65(+0.89%)
Jan 15, 2025 73.69 73.82 72.81 73.01 173,163 +0.51(+0.70%)
Jan 14, 2025 72.08 72.84 71.56 72.50 161,475 +0.78(+1.09%)
Jan 13, 2025 70.73 71.76 70.41 71.72 229,370 +0.25(+0.35%)
Jan 10, 2025 71.41 73.26 71.08 71.47 317,630 -0.99(-1.37%)
Jan 08, 2025 70.76 72.92 70.70 72.46 303,167 +0.99(+1.39%)
Jan 07, 2025 71.56 71.98 70.83 71.47 204,216 +0.08(+0.11%)
Jan 06, 2025 72.14 72.98 71.36 71.39 181,305 -0.52(-0.72%)
Jan 03, 2025 72.18 72.90 71.79 71.91 187,195 -0.02(-0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.