Acushnet Holdings Corp (NY: GOLF )

65.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 60.68 61.22 60.10 60.67 533,357 -0.11(-0.18%)
Apr 30, 2024 61.43 62.28 60.67 60.78 420,357 -1.18(-1.90%)
Apr 29, 2024 62.21 62.40 61.69 61.96 462,904 -0.07(-0.11%)
Apr 26, 2024 61.69 62.86 60.93 62.03 351,939 +0.66(+1.07%)
Apr 25, 2024 62.39 62.94 61.17 61.37 758,775 -1.58(-2.52%)
Apr 24, 2024 64.40 64.73 62.93 62.95 550,373 -1.66(-2.58%)
Apr 23, 2024 63.29 65.14 63.29 64.62 281,582 +1.64(+2.61%)
Apr 22, 2024 62.12 63.48 61.88 62.97 376,730 +1.06(+1.71%)
Apr 19, 2024 61.29 61.98 60.99 61.92 280,976 +0.70(+1.14%)
Apr 18, 2024 61.57 61.83 60.86 61.22 322,831 -0.07(-0.11%)
Apr 17, 2024 61.14 61.59 60.82 61.29 304,711 +0.46(+0.75%)
Apr 16, 2024 60.24 61.18 59.82 60.83 219,280 +0.18(+0.30%)
Apr 15, 2024 62.10 62.26 60.54 60.65 248,772 -1.11(-1.79%)
Apr 12, 2024 61.96 62.65 61.53 61.76 318,937 -0.44(-0.71%)
Apr 11, 2024 61.91 62.30 61.72 62.20 290,953 +0.45(+0.73%)
Apr 10, 2024 61.53 62.27 60.94 61.75 289,962 -1.30(-2.06%)
Apr 09, 2024 63.83 63.88 62.28 63.04 578,954 -0.67(-1.05%)
Apr 08, 2024 64.23 64.35 63.19 63.71 285,244 +0.04(+0.06%)
Apr 05, 2024 63.90 64.68 63.27 63.67 398,388 -0.63(-0.98%)
Apr 04, 2024 66.49 66.49 63.94 64.30 330,793 -1.31(-1.99%)
Apr 03, 2024 64.75 65.85 64.68 65.60 629,685 +0.34(+0.52%)
Apr 02, 2024 65.95 66.39 65.00 65.27 409,909 -1.52(-2.28%)
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.