Skip to main content

Acushnet Holdings Corp (NY: GOLF )

69.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 67.64 69.57 66.40 69.32 256,247 +2.11(+3.14%)
Jul 19, 2024 67.55 68.35 66.65 67.21 167,327 -0.45(-0.67%)
Jul 18, 2024 67.64 69.88 67.06 67.66 271,497 -0.21(-0.31%)
Jul 17, 2024 66.18 68.26 66.18 67.87 369,867 +1.01(+1.51%)
Jul 16, 2024 64.05 66.97 64.05 66.86 313,733 +3.47(+5.47%)
Jul 15, 2024 63.71 64.42 63.37 63.39 198,683 +0.03(+0.05%)
Jul 12, 2024 63.15 64.10 62.80 63.36 208,557 +0.63(+1.00%)
Jul 11, 2024 62.34 62.91 61.80 62.73 266,352 +1.82(+2.99%)
Jul 10, 2024 60.01 60.95 59.71 60.91 269,851 +1.25(+2.10%)
Jul 09, 2024 61.50 61.94 59.66 59.66 300,868 -2.08(-3.37%)
Jul 08, 2024 61.76 62.52 61.69 61.74 193,475 +0.31(+0.50%)
Jul 05, 2024 61.76 62.17 61.12 61.43 169,177 -0.57(-0.92%)
Jul 03, 2024 61.59 62.23 61.06 62.00 90,815 +0.75(+1.22%)
Jul 02, 2024 61.42 61.48 60.42 61.25 234,866 -0.17(-0.28%)
Jul 01, 2024 63.77 64.14 61.29 61.42 303,266 -2.06(-3.25%)
Jun 28, 2024 65.34 65.44 63.24 63.48 365,747 -1.58(-2.43%)
Jun 27, 2024 65.62 65.76 64.78 65.06 214,861 -0.20(-0.31%)
Jun 26, 2024 65.06 65.49 64.56 65.26 264,562 -0.19(-0.29%)
Jun 25, 2024 66.20 66.69 65.36 65.45 253,828 -0.96(-1.45%)
Jun 24, 2024 65.69 66.95 65.28 66.41 327,488 +1.15(+1.76%)
Jun 21, 2024 64.75 65.56 64.08 65.26 368,533 +0.51(+0.79%)
Jun 20, 2024 64.07 65.22 64.07 64.75 203,224 +0.24(+0.37%)
Jun 18, 2024 64.49 64.86 64.20 64.51 219,042 -0.18(-0.28%)
Jun 17, 2024 63.97 65.01 63.33 64.69 194,924 +0.88(+1.38%)
Jun 14, 2024 63.34 63.84 62.85 63.81 164,174 -0.49(-0.76%)
Jun 13, 2024 64.68 64.78 63.70 64.30 149,859 -0.58(-0.89%)
Jun 12, 2024 64.92 65.75 64.74 64.88 210,421 +1.71(+2.71%)
Jun 11, 2024 64.13 64.36 63.08 63.17 196,419 -1.61(-2.49%)
Jun 10, 2024 64.60 65.09 64.33 64.78 240,737 -0.60(-0.92%)
Jun 07, 2024 64.77 65.44 64.59 65.38 180,403 -0.09(-0.13%)
Jun 06, 2024 65.80 65.84 64.68 65.47 234,837 -0.34(-0.52%)
Jun 05, 2024 65.19 65.85 64.25 65.80 176,965 +0.90(+1.38%)
Jun 04, 2024 65.22 65.98 64.78 64.91 207,224 -0.98(-1.48%)
Jun 03, 2024 66.04 66.12 64.79 65.88 256,573 +0.20(+0.30%)
May 31, 2024 64.46 66.06 64.20 65.68 373,103 +1.22(+1.89%)
May 30, 2024 62.98 64.49 62.91 64.47 205,659 +1.76(+2.81%)
May 29, 2024 62.64 63.21 62.57 62.70 281,662 -0.63(-0.99%)
May 28, 2024 64.53 64.67 63.16 63.33 230,261 -0.91(-1.41%)
May 24, 2024 62.80 64.36 62.22 64.24 219,213 +1.98(+3.19%)
May 23, 2024 62.18 62.37 61.66 62.26 193,523 +0.07(+0.11%)
May 22, 2024 62.77 62.92 61.78 62.19 163,451 -0.79(-1.25%)
May 21, 2024 63.53 63.83 62.83 62.97 221,947 -0.89(-1.39%)
May 20, 2024 64.19 64.50 63.69 63.86 260,338 -0.33(-0.51%)
May 17, 2024 63.82 64.24 63.20 64.19 204,681 +0.43(+0.67%)
May 16, 2024 64.47 64.57 63.75 63.76 180,545 -0.86(-1.33%)
May 15, 2024 65.29 65.80 64.52 64.62 245,424 +0.11(+0.17%)
May 14, 2024 63.79 64.54 63.66 64.51 215,230 +1.45(+2.29%)
May 13, 2024 64.29 64.29 63.01 63.06 257,693 -0.70(-1.09%)
May 10, 2024 63.42 64.02 63.12 63.76 287,262 +0.50(+0.79%)
May 09, 2024 62.82 63.82 62.46 63.26 263,228 +0.44(+0.70%)
May 08, 2024 63.93 64.29 62.50 62.82 554,510 -2.40(-3.68%)
May 07, 2024 64.41 66.09 62.80 65.23 689,097 +2.27(+3.61%)
May 06, 2024 62.30 63.49 62.23 62.95 314,105 +0.98(+1.58%)
May 03, 2024 62.67 62.77 61.97 61.98 368,319 +0.32(+0.52%)
May 02, 2024 61.47 61.80 60.73 61.66 335,216 +0.99(+1.63%)
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.