Skip to main content

Acushnet Holdings Corp (NY: GOLF )

63.96 +1.50 (+2.40%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 62.38 62.57 61.86 62.46 192,890 +0.07(+0.11%)
May 22, 2024 62.98 63.13 61.98 62.39 162,916 -0.79(-1.25%)
May 21, 2024 63.74 64.04 63.04 63.18 221,221 -0.89(-1.39%)
May 20, 2024 64.40 64.71 63.90 64.07 259,486 -0.33(-0.51%)
May 17, 2024 64.03 64.45 63.41 64.40 204,011 +0.43(+0.67%)
May 16, 2024 64.68 64.78 63.96 63.97 179,954 -0.86(-1.33%)
May 15, 2024 65.50 66.02 64.73 64.83 244,621 +0.11(+0.17%)
May 14, 2024 64.00 64.75 63.87 64.72 214,526 +1.45(+2.29%)
May 13, 2024 64.50 64.50 63.22 63.27 256,850 -0.70(-1.09%)
May 10, 2024 63.63 64.23 63.33 63.97 286,322 +0.50(+0.79%)
May 09, 2024 63.03 64.03 62.67 63.47 262,367 +0.44(+0.70%)
May 08, 2024 64.14 64.50 62.71 63.03 552,695 -2.41(-3.68%)
May 07, 2024 64.62 66.31 63.01 65.44 686,842 +2.28(+3.61%)
May 06, 2024 62.50 63.70 62.44 63.16 313,077 +0.98(+1.58%)
May 03, 2024 62.88 62.98 62.17 62.18 367,114 +0.32(+0.52%)
May 02, 2024 61.67 62.00 60.93 61.86 334,119 +0.99(+1.63%)
May 01, 2024 60.88 61.42 60.30 60.87 531,612 -0.11(-0.18%)
Apr 30, 2024 61.63 62.48 60.87 60.98 418,981 -1.18(-1.90%)
Apr 29, 2024 62.41 62.60 61.89 62.16 461,389 -0.07(-0.11%)
Apr 26, 2024 61.89 63.07 61.13 62.23 350,787 +0.66(+1.07%)
Apr 25, 2024 62.59 63.15 61.36 61.57 756,292 -1.59(-2.52%)
Apr 24, 2024 64.61 64.94 63.14 63.16 548,572 -1.67(-2.58%)
Apr 23, 2024 63.50 65.35 63.50 64.83 280,661 +1.65(+2.61%)
Apr 22, 2024 62.32 63.69 62.08 63.18 375,497 +1.06(+1.71%)
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%)
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.