Skip to main content

Acushnet Holdings Corp (NY: GOLF )

65.38 -0.08 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 24.78 25.08 24.72 24.89 250,789 +0.11(+0.44%)
Sep 27, 2018 24.88 25.25 24.74 24.78 236,918 -0.04(-0.15%)
Sep 26, 2018 24.98 25.07 24.74 24.82 250,242 -0.18(-0.73%)
Sep 25, 2018 24.99 25.21 24.85 25.00 262,964 +0.02(+0.07%)
Sep 24, 2018 24.42 25.01 24.42 24.98 257,641 +0.56(+2.30%)
Sep 21, 2018 24.37 24.88 24.34 24.42 855,947 +0.05(+0.19%)
Sep 20, 2018 23.99 24.42 23.96 24.38 153,248 +0.43(+1.78%)
Sep 19, 2018 24.09 24.41 23.88 23.95 184,690 -0.07(-0.30%)
Sep 18, 2018 24.06 24.19 23.76 24.02 197,861 -0.04(-0.15%)
Sep 17, 2018 24.06 24.39 23.95 24.06 179,513 -0.05(-0.19%)
Sep 14, 2018 24.10 24.46 23.91 24.10 164,181 -0.01(-0.04%)
Sep 13, 2018 24.54 24.58 24.07 24.11 84,488 -0.32(-1.30%)
Sep 12, 2018 24.49 24.59 23.95 24.43 153,332 +0.01(+0.04%)
Sep 11, 2018 24.46 24.67 24.30 24.42 172,252 -0.07(-0.30%)
Sep 10, 2018 24.42 24.54 24.29 24.49 162,065 +0.19(+0.78%)
Sep 07, 2018 24.46 24.59 24.14 24.30 121,428 -0.15(-0.63%)
Sep 06, 2018 24.40 24.77 24.40 24.46 169,837 +0.12(+0.48%)
Sep 05, 2018 24.35 24.45 24.07 24.34 245,929 +0.01(+0.04%)
Sep 04, 2018 24.44 24.44 24.18 24.33 91,417 -0.22(-0.89%)
Aug 31, 2018 24.55 24.55 24.55 0 +0.36(+1.50%)
Aug 30, 2018 24.62 24.62 24.13 24.19 152,318 -0.39(-1.59%)
Aug 29, 2018 24.56 24.64 24.34 24.58 200,993 +0.00(+0.00%)
Aug 28, 2018 24.60 24.73 24.50 24.58 157,290 -0.01(-0.04%)
Aug 27, 2018 25.05 25.17 24.55 24.59 153,192 -0.42(-1.66%)
Aug 24, 2018 24.99 25.15 24.77 25.00 265,058 +0.15(+0.62%)
Aug 23, 2018 24.70 24.87 24.61 24.85 175,855 +0.18(+0.73%)
Aug 22, 2018 24.83 24.87 24.51 24.67 161,602 -0.18(-0.73%)
Aug 21, 2018 24.59 25.02 24.47 24.85 322,534 +0.36(+1.48%)
Aug 20, 2018 24.40 24.63 24.28 24.49 323,693 +0.10(+0.41%)
Aug 17, 2018 24.41 24.75 24.33 24.39 178,255 -0.11(-0.44%)
Aug 16, 2018 24.78 24.79 24.39 24.49 138,444 -0.20(-0.80%)
Aug 15, 2018 24.79 24.79 24.58 24.69 306,576 -0.28(-1.12%)
Aug 14, 2018 24.63 25.15 24.63 24.97 279,108 +0.55(+2.26%)
Aug 13, 2018 24.62 24.71 24.40 24.42 208,043 -0.10(-0.41%)
Aug 10, 2018 23.83 24.89 23.83 24.52 238,597 +0.51(+2.14%)
Aug 09, 2018 23.65 24.12 23.65 24.01 158,628 +0.37(+1.57%)
Aug 08, 2018 23.65 23.69 23.30 23.64 196,525 -0.01(-0.04%)
Aug 07, 2018 23.71 23.84 23.63 23.65 216,310 -0.06(-0.27%)
Aug 06, 2018 23.74 23.78 23.64 23.71 251,864 -0.03(-0.11%)
Aug 03, 2018 23.27 24.07 23.26 23.74 597,433 +0.79(+3.46%)
Aug 02, 2018 21.68 23.23 21.39 22.94 426,790 +1.17(+5.35%)
Aug 01, 2018 21.81 22.02 21.71 21.78 301,276 -0.05(-0.25%)
Jul 31, 2018 21.39 21.97 21.36 21.83 281,050 -0.45(-2.03%)
Jul 30, 2018 21.99 22.42 21.97 22.28 167,910 +0.27(+1.23%)
Jul 27, 2018 22.15 22.27 21.91 22.01 186,211 -0.13(-0.57%)
Jul 26, 2018 21.76 22.25 21.60 22.14 185,735 +0.35(+1.62%)
Jul 25, 2018 21.50 21.79 21.40 21.79 168,292 +0.26(+1.22%)
Jul 24, 2018 21.88 21.88 21.28 21.52 214,041 -0.31(-1.41%)
Jul 23, 2018 21.73 22.08 21.69 21.83 206,803 -0.03(-0.12%)
Jul 20, 2018 21.64 22.00 21.48 21.86 354,332 +0.19(+0.88%)
Jul 19, 2018 21.58 21.87 21.58 21.67 149,585 +0.06(+0.29%)
Jul 18, 2018 21.52 21.81 21.37 21.60 97,974 +0.10(+0.46%)
Jul 17, 2018 21.58 21.82 21.46 21.51 113,029 -0.07(-0.34%)
Jul 16, 2018 21.53 21.66 21.26 21.58 141,704 +0.02(+0.08%)
Jul 13, 2018 21.47 21.67 21.47 21.56 75,904 +0.09(+0.42%)
Jul 12, 2018 21.86 21.86 21.38 21.47 112,167 -0.24(-1.12%)
Jul 11, 2018 21.50 21.84 21.46 21.71 160,815 +0.04(+0.17%)
Jul 10, 2018 22.02 22.16 21.61 21.68 272,785 -0.39(-1.76%)
Jul 09, 2018 22.25 22.25 21.96 22.07 161,590 -0.09(-0.41%)
Jul 06, 2018 22.21 22.34 22.03 22.16 95,190 -0.01(-0.04%)
Jul 05, 2018 22.06 22.18 21.74 22.16 161,503 +0.23(+1.03%)
Jul 03, 2018 21.94 21.94 21.94 0 -0.33(-1.46%)
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.