Skip to main content

Acushnet Holdings Corp (NY: GOLF )

63.49 -0.23 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 63.89 64.80 63.48 63.49 293,421 -0.23(-0.36%)
Oct 14, 2024 63.56 64.07 63.27 63.72 232,500 -0.08(-0.13%)
Oct 11, 2024 63.07 64.42 63.07 63.80 188,652 +0.60(+0.95%)
Oct 10, 2024 62.75 63.46 62.49 63.20 277,277 -0.27(-0.43%)
Oct 09, 2024 63.45 64.18 63.11 63.47 358,217 +0.11(+0.17%)
Oct 08, 2024 62.94 63.67 62.70 63.36 290,366 +0.11(+0.17%)
Oct 07, 2024 62.30 63.25 61.59 63.25 453,432 +0.67(+1.07%)
Oct 04, 2024 62.72 62.93 61.85 62.58 228,645 +0.67(+1.08%)
Oct 03, 2024 61.76 62.03 60.85 61.91 330,927 -0.13(-0.21%)
Oct 02, 2024 62.66 63.06 62.01 62.04 290,672 -1.16(-1.84%)
Oct 01, 2024 63.31 64.05 63.00 63.20 282,725 -0.55(-0.86%)
Sep 30, 2024 64.02 64.48 63.26 63.75 275,785 -0.41(-0.64%)
Sep 27, 2024 64.25 65.55 64.07 64.16 208,531 +0.20(+0.31%)
Sep 26, 2024 64.41 65.12 63.58 63.96 223,703 +0.29(+0.46%)
Sep 25, 2024 63.92 64.03 62.78 63.67 282,543 -0.13(-0.20%)
Sep 24, 2024 63.93 64.61 63.61 63.80 148,755 +0.22(+0.35%)
Sep 23, 2024 63.77 63.78 62.90 63.58 182,134 +0.21(+0.33%)
Sep 20, 2024 64.45 64.45 63.14 63.37 603,572 -0.87(-1.35%)
Sep 19, 2024 64.91 64.92 63.57 64.24 209,023 +0.92(+1.45%)
Sep 18, 2024 63.67 64.91 62.94 63.32 387,840 -0.06(-0.09%)
Sep 17, 2024 64.78 65.21 62.50 63.38 434,507 -2.50(-3.79%)
Sep 16, 2024 66.11 66.66 65.11 65.88 166,314 -0.23(-0.35%)
Sep 13, 2024 65.17 66.46 65.07 66.11 231,538 +1.74(+2.70%)
Sep 12, 2024 62.84 64.41 62.73 64.37 210,993 +1.40(+2.22%)
Sep 11, 2024 62.57 63.13 61.45 62.97 349,291 -0.08(-0.13%)
Sep 10, 2024 65.11 65.19 62.69 63.05 441,503 -2.13(-3.27%)
Sep 09, 2024 65.57 66.44 65.03 65.18 231,459 -0.22(-0.34%)
Sep 06, 2024 66.53 66.97 65.35 65.40 192,541 -1.16(-1.74%)
Sep 05, 2024 67.92 67.94 66.09 66.56 238,625 -0.91(-1.34%)
Sep 04, 2024 65.81 67.58 65.81 67.46 250,591 +1.42(+2.14%)
Sep 03, 2024 66.21 67.10 65.81 66.05 326,698 -0.73(-1.09%)
Aug 30, 2024 67.57 67.70 66.46 66.77 206,284 -0.30(-0.45%)
Aug 29, 2024 67.51 68.01 66.88 67.07 207,197 -0.13(-0.19%)
Aug 28, 2024 66.21 67.64 65.85 67.20 307,731 +0.90(+1.35%)
Aug 27, 2024 65.89 66.94 65.68 66.31 280,804 -0.05(-0.08%)
Aug 26, 2024 67.20 67.34 66.31 66.36 358,253 -0.43(-0.64%)
Aug 23, 2024 66.08 67.66 65.70 66.78 264,885 +1.09(+1.65%)
Aug 22, 2024 67.54 67.54 65.37 65.70 232,013 -1.63(-2.43%)
Aug 21, 2024 66.22 67.63 65.61 67.33 222,834 +1.81(+2.77%)
Aug 20, 2024 66.36 66.69 65.16 65.52 208,898 -0.57(-0.86%)
Aug 19, 2024 66.75 67.34 65.77 66.09 172,308 -0.22(-0.33%)
Aug 16, 2024 66.98 67.46 66.11 66.31 204,014 -0.63(-0.94%)
Aug 15, 2024 67.28 68.15 66.64 66.93 231,989 +1.38(+2.10%)
Aug 14, 2024 65.77 66.01 64.51 65.56 291,985 +0.11(+0.17%)
Aug 13, 2024 66.03 66.83 64.79 65.45 425,564 -0.95(-1.43%)
Aug 12, 2024 67.37 67.77 66.26 66.40 258,842 -0.77(-1.14%)
Aug 09, 2024 68.00 68.72 66.58 67.16 1,463,780 -0.91(-1.33%)
Aug 08, 2024 69.30 70.01 67.09 68.07 381,120 +0.01(+0.01%)
Aug 07, 2024 67.56 70.57 67.21 68.06 395,733 +1.20(+1.79%)
Aug 06, 2024 65.20 68.49 59.92 66.86 637,003 -0.06(-0.09%)
Aug 05, 2024 65.70 67.85 65.05 66.92 283,045 -2.19(-3.17%)
Aug 02, 2024 68.30 69.45 67.60 69.12 247,387 -1.66(-2.35%)
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.