Skip to main content

Acushnet Holdings Corp (NY: GOLF )

66.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 65.42 65.93 63.92 65.28 412,250 +1.08(+1.68%)
Feb 29, 2024 66.86 67.68 63.25 64.21 696,674 -4.72(-6.85%)
Feb 28, 2024 68.03 68.93 67.57 68.93 333,620 +0.08(+0.12%)
Feb 27, 2024 69.39 69.68 68.68 68.85 230,264 -0.09(-0.13%)
Feb 26, 2024 69.01 69.60 68.51 68.94 247,405 -0.29(-0.42%)
Feb 23, 2024 69.21 69.87 68.61 69.23 275,164 +0.43(+0.62%)
Feb 22, 2024 67.80 68.84 67.59 68.80 306,749 +0.84(+1.23%)
Feb 21, 2024 67.25 68.14 67.17 67.96 261,180 +0.68(+1.01%)
Feb 20, 2024 65.92 67.29 65.92 67.28 351,503 +0.53(+0.79%)
Feb 16, 2024 65.70 67.04 65.50 66.76 327,738 +0.21(+0.31%)
Feb 15, 2024 67.23 67.75 66.37 66.55 300,137 -0.44(-0.65%)
Feb 14, 2024 66.16 67.56 65.69 66.99 345,947 +2.00(+3.08%)
Feb 13, 2024 65.44 66.13 64.72 64.98 372,430 -3.94(-5.71%)
Feb 12, 2024 66.55 69.11 66.55 68.92 520,541 +2.43(+3.66%)
Feb 09, 2024 65.60 66.99 65.31 66.49 242,503 +1.06(+1.61%)
Feb 08, 2024 64.43 65.53 64.14 65.43 266,507 +1.33(+2.07%)
Feb 07, 2024 63.62 64.37 63.44 64.11 278,183 +0.49(+0.77%)
Feb 06, 2024 63.49 64.12 63.23 63.62 225,462 +0.05(+0.08%)
Feb 05, 2024 63.66 64.09 62.79 63.57 231,134 -0.90(-1.39%)
Feb 02, 2024 63.11 64.78 62.83 64.46 267,261 +0.41(+0.64%)
Feb 01, 2024 63.70 64.30 62.64 64.06 333,764 +0.93(+1.47%)
Jan 31, 2024 64.60 65.26 62.85 63.13 311,887 -1.71(-2.64%)
Jan 30, 2024 65.20 65.61 64.56 64.84 336,944 -0.88(-1.33%)
Jan 29, 2024 65.20 66.00 64.94 65.72 374,171 +0.32(+0.49%)
Jan 26, 2024 65.96 66.32 65.32 65.40 346,438 +0.06(+0.09%)
Jan 25, 2024 66.38 66.58 64.99 65.34 337,509 -0.46(-0.70%)
Jan 24, 2024 67.02 67.50 65.70 65.80 309,906 -0.75(-1.12%)
Jan 23, 2024 67.40 67.40 65.95 66.55 260,244 -0.19(-0.28%)
Jan 22, 2024 65.85 66.90 65.83 66.74 296,931 +1.76(+2.72%)
Jan 19, 2024 63.51 65.18 63.19 64.97 363,051 +1.69(+2.68%)
Jan 18, 2024 62.33 63.36 61.69 63.28 191,169 +1.50(+2.44%)
Jan 17, 2024 61.86 62.44 61.46 61.77 229,029 -0.54(-0.86%)
Jan 16, 2024 62.26 62.91 61.77 62.31 291,015 -0.58(-0.92%)
Jan 12, 2024 63.40 64.76 62.18 62.89 208,753 +1.00(+1.61%)
Jan 11, 2024 61.79 62.13 61.04 61.89 155,033 -0.14(-0.22%)
Jan 10, 2024 61.60 62.25 61.26 62.03 153,813 +0.35(+0.57%)
Jan 09, 2024 61.43 61.74 60.92 61.68 194,662 -0.64(-1.02%)
Jan 08, 2024 60.80 62.66 60.50 62.32 374,216 +1.43(+2.34%)
Jan 05, 2024 60.59 61.92 60.59 60.90 204,117 -0.02(-0.03%)
Jan 04, 2024 61.07 61.87 60.61 60.92 206,733 -0.52(-0.84%)
Jan 03, 2024 62.03 62.98 61.20 61.43 363,921 -2.07(-3.26%)
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.