Skip to main content

Acushnet Holdings Corp (NY: GOLF )

68.19 +0.68 (+1.01%)
Official Closing Price Updated: 4:10 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 66.14 67.52 66.14 67.51 350,332 +0.53(+0.79%)
Feb 16, 2024 65.92 67.26 65.72 66.98 326,646 +0.21(+0.31%)
Feb 15, 2024 67.45 67.97 66.59 66.77 299,137 -0.44(-0.65%)
Feb 14, 2024 66.38 67.78 65.91 67.21 344,794 +2.01(+3.08%)
Feb 13, 2024 65.66 66.36 64.94 65.20 371,189 -3.95(-5.71%)
Feb 12, 2024 66.77 69.34 66.77 69.15 518,806 +2.44(+3.66%)
Feb 09, 2024 65.82 67.21 65.53 66.71 241,695 +1.06(+1.61%)
Feb 08, 2024 64.65 65.75 64.35 65.65 265,619 +1.33(+2.07%)
Feb 07, 2024 63.83 64.59 63.65 64.32 277,256 +0.49(+0.77%)
Feb 06, 2024 63.70 64.33 63.45 63.83 224,711 +0.05(+0.08%)
Feb 05, 2024 63.87 64.30 63.00 63.78 230,364 -0.90(-1.39%)
Feb 02, 2024 63.32 65.00 63.05 64.68 266,371 +0.41(+0.64%)
Feb 01, 2024 63.91 64.52 62.84 64.27 332,652 +0.93(+1.47%)
Jan 31, 2024 64.82 65.48 63.06 63.34 310,848 -1.72(-2.64%)
Jan 30, 2024 65.42 65.83 64.78 65.06 335,821 -0.88(-1.33%)
Jan 29, 2024 65.42 66.22 65.16 65.94 372,924 +0.32(+0.49%)
Jan 26, 2024 66.18 66.55 65.54 65.62 345,284 +0.06(+0.09%)
Jan 25, 2024 66.60 66.80 65.21 65.56 336,384 -0.46(-0.70%)
Jan 24, 2024 67.24 67.73 65.92 66.02 308,873 -0.75(-1.12%)
Jan 23, 2024 67.63 67.63 66.17 66.77 259,377 -0.19(-0.28%)
Jan 22, 2024 66.07 67.12 66.05 66.96 295,942 +1.77(+2.72%)
Jan 19, 2024 63.72 65.40 63.40 65.19 361,841 +1.70(+2.68%)
Jan 18, 2024 62.54 63.58 61.90 63.49 190,532 +1.51(+2.44%)
Jan 17, 2024 62.07 62.65 61.67 61.98 228,266 -0.54(-0.86%)
Jan 16, 2024 62.47 63.12 61.98 62.52 290,045 -0.58(-0.92%)
Jan 12, 2024 63.61 64.98 62.39 63.10 208,058 +1.00(+1.61%)
Jan 11, 2024 62.00 62.34 61.24 62.10 154,517 -0.14(-0.22%)
Jan 10, 2024 61.81 62.46 61.47 62.24 153,301 +0.35(+0.57%)
Jan 09, 2024 61.64 61.95 61.12 61.89 194,014 -0.64(-1.02%)
Jan 08, 2024 61.00 62.87 60.70 62.53 372,969 +1.43(+2.34%)
Jan 05, 2024 60.79 62.13 60.79 61.10 203,437 -0.02(-0.03%)
Jan 04, 2024 61.27 62.08 60.81 61.12 206,044 -0.52(-0.84%)
Jan 03, 2024 62.24 63.19 61.40 61.64 362,708 -2.08(-3.26%)
Jan 02, 2024 62.46 63.73 61.97 63.72 258,953 +0.55(+0.87%)
Dec 29, 2023 63.83 63.93 63.13 63.17 148,392 -0.70(-1.10%)
Dec 28, 2023 64.25 64.41 63.75 63.87 143,640 -0.52(-0.81%)
Dec 27, 2023 63.87 64.81 63.87 64.39 247,896 +0.49(+0.77%)
Dec 26, 2023 63.49 64.13 63.24 63.90 175,254 +0.79(+1.25%)
Dec 22, 2023 62.87 63.50 62.87 63.11 135,493 -0.08(-0.13%)
Dec 21, 2023 63.00 63.99 62.25 63.19 208,912 +1.27(+2.05%)
Dec 20, 2023 63.04 63.67 61.89 61.92 383,597 -1.56(-2.46%)
Dec 19, 2023 62.51 63.99 62.51 63.48 289,570 +1.26(+2.03%)
Dec 18, 2023 62.25 62.92 61.74 62.22 235,430 +0.29(+0.47%)
Dec 15, 2023 62.35 62.90 61.56 61.93 388,657 -0.38(-0.61%)
Dec 14, 2023 60.63 62.88 60.63 62.31 418,486 +2.76(+4.63%)
Dec 13, 2023 57.99 59.95 57.74 59.55 481,710 +1.84(+3.19%)
Dec 12, 2023 58.65 58.65 57.53 57.71 255,540 -0.36(-0.62%)
Dec 11, 2023 57.05 58.15 56.74 58.07 327,244 +0.88(+1.54%)
Dec 08, 2023 57.31 57.82 56.34 57.19 282,225 -0.10(-0.17%)
Dec 07, 2023 57.23 57.34 56.39 57.29 346,494 -0.05(-0.09%)
Dec 06, 2023 57.56 58.03 57.28 57.34 313,109 +0.34(+0.60%)
Dec 05, 2023 58.33 58.48 56.75 57.00 322,307 -1.78(-3.03%)
Dec 04, 2023 58.17 59.19 58.17 58.78 276,863 +0.51(+0.88%)
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.