Skip to main content

Acushnet Holdings Corp (NY: GOLF )

62.12 +0.70 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 61.49 62.18 61.19 62.12 280,057 +0.70(+1.14%)
Apr 18, 2024 61.77 62.03 61.06 61.42 321,775 -0.07(-0.11%)
Apr 17, 2024 61.34 61.79 61.02 61.49 303,714 +0.46(+0.75%)
Apr 16, 2024 60.44 61.38 60.02 61.03 218,563 +0.18(+0.30%)
Apr 15, 2024 62.30 62.46 60.74 60.85 247,958 -1.11(-1.79%)
Apr 12, 2024 62.16 62.86 61.73 61.96 317,893 -0.44(-0.71%)
Apr 11, 2024 62.11 62.50 61.92 62.40 290,001 +0.45(+0.73%)
Apr 10, 2024 61.73 62.47 61.14 61.95 289,013 -1.30(-2.06%)
Apr 09, 2024 64.04 64.09 62.48 63.25 577,059 -0.67(-1.05%)
Apr 08, 2024 64.44 64.56 63.40 63.92 284,311 +0.04(+0.06%)
Apr 05, 2024 64.11 64.89 63.48 63.88 397,084 -0.63(-0.98%)
Apr 04, 2024 66.71 66.71 64.15 64.51 329,711 -1.31(-1.99%)
Apr 03, 2024 64.96 66.07 64.89 65.82 627,624 +0.34(+0.52%)
Apr 02, 2024 66.17 66.61 65.21 65.48 408,568 -1.53(-2.28%)
Apr 01, 2024 66.32 67.19 65.69 67.01 379,455 +1.06(+1.61%)
Mar 28, 2024 66.35 66.54 65.71 65.95 741,382 -0.39(-0.59%)
Mar 27, 2024 65.66 66.39 65.21 66.34 283,914 +1.29(+1.98%)
Mar 26, 2024 64.80 65.86 64.51 65.05 393,258 +0.98(+1.53%)
Mar 25, 2024 64.00 64.71 63.88 64.07 387,865 +0.08(+0.13%)
Mar 22, 2024 64.49 64.70 63.54 63.99 569,514 -0.59(-0.91%)
Mar 21, 2024 63.46 65.10 63.09 64.58 325,296 +1.58(+2.51%)
Mar 20, 2024 62.53 63.52 62.00 63.00 428,952 +0.98(+1.58%)
Mar 19, 2024 61.34 62.60 61.24 62.02 326,785 +0.57(+0.93%)
Mar 18, 2024 61.94 62.20 61.31 61.45 345,224 -0.55(-0.89%)
Mar 15, 2024 62.15 62.84 61.56 62.00 1,405,869 -0.02(-0.03%)
Mar 14, 2024 62.51 62.62 61.45 62.02 279,220 -0.57(-0.91%)
Mar 13, 2024 62.10 63.50 62.10 62.59 277,673 +0.30(+0.48%)
Mar 12, 2024 62.96 62.96 61.69 62.29 271,588 -0.75(-1.19%)
Mar 11, 2024 64.13 64.45 62.67 63.04 245,297 -1.19(-1.85%)
Mar 08, 2024 64.69 65.63 63.62 64.23 228,069 +0.19(+0.30%)
Mar 07, 2024 64.49 65.00 63.78 64.04 296,341 -0.24(-0.38%)
Mar 06, 2024 64.79 64.83 64.01 64.28 299,303 -0.12(-0.19%)
Mar 05, 2024 65.16 65.90 64.39 64.40 412,023 -1.43(-2.16%)
Mar 04, 2024 65.28 65.87 64.54 65.83 468,928 +0.55(+0.84%)
Mar 01, 2024 65.42 65.93 63.92 65.28 412,250 +1.08(+1.68%)
Feb 29, 2024 66.86 67.68 63.25 64.21 696,674 -4.72(-6.85%)
Feb 28, 2024 68.03 68.93 67.57 68.93 333,620 +0.08(+0.12%)
Feb 27, 2024 69.39 69.68 68.68 68.85 230,264 -0.09(-0.13%)
Feb 26, 2024 69.01 69.60 68.51 68.94 247,405 -0.29(-0.42%)
Feb 23, 2024 69.21 69.87 68.61 69.23 275,164 +0.43(+0.62%)
Feb 22, 2024 67.80 68.84 67.59 68.80 306,749 +0.84(+1.23%)
Feb 21, 2024 67.25 68.14 67.17 67.96 261,180 +0.68(+1.01%)
Feb 20, 2024 65.92 67.29 65.92 67.28 351,503 +0.53(+0.79%)
Feb 16, 2024 65.70 67.04 65.50 66.76 327,738 +0.21(+0.31%)
Feb 15, 2024 67.23 67.75 66.37 66.55 300,137 -0.44(-0.65%)
Feb 14, 2024 66.16 67.56 65.69 66.99 345,947 +2.00(+3.08%)
Feb 13, 2024 65.44 66.13 64.72 64.98 372,430 -3.94(-5.71%)
Feb 12, 2024 66.55 69.11 66.55 68.92 520,541 +2.43(+3.66%)
Feb 09, 2024 65.60 66.99 65.31 66.49 242,503 +1.06(+1.61%)
Feb 08, 2024 64.43 65.53 64.14 65.43 266,507 +1.33(+2.07%)
Feb 07, 2024 63.62 64.37 63.44 64.11 278,183 +0.49(+0.77%)
Feb 06, 2024 63.49 64.12 63.23 63.62 225,462 +0.05(+0.08%)
Feb 05, 2024 63.66 64.09 62.79 63.57 231,134 -0.90(-1.39%)
Feb 02, 2024 63.11 64.78 62.83 64.46 267,261 +0.41(+0.64%)
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.