Acushnet Holdings Corp (NY: GOLF )

61.30 -0.35 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 24.45 24.45 24.45 0 +0.36(+1.50%)
Aug 30, 2018 24.53 24.53 24.04 24.09 152,905 -0.39(-1.59%)
Aug 29, 2018 24.46 24.54 24.25 24.48 201,767 +0.00(+0.00%)
Aug 28, 2018 24.51 24.63 24.41 24.48 157,895 -0.01(-0.04%)
Aug 27, 2018 24.95 25.08 24.45 24.49 153,782 -0.41(-1.66%)
Aug 24, 2018 24.90 25.06 24.68 24.90 266,079 +0.15(+0.62%)
Aug 23, 2018 24.61 24.77 24.52 24.75 176,532 +0.18(+0.73%)
Aug 22, 2018 24.73 24.78 24.42 24.57 162,225 -0.18(-0.73%)
Aug 21, 2018 24.50 24.92 24.37 24.75 323,776 +0.36(+1.48%)
Aug 20, 2018 24.30 24.54 24.18 24.39 324,940 +0.10(+0.41%)
Aug 17, 2018 24.32 24.65 24.24 24.29 178,942 -0.11(-0.44%)
Aug 16, 2018 24.69 24.70 24.29 24.40 138,978 -0.20(-0.80%)
Aug 15, 2018 24.70 24.70 24.48 24.60 307,757 -0.28(-1.12%)
Aug 14, 2018 24.54 25.06 24.54 24.88 280,183 +0.55(+2.26%)
Aug 13, 2018 24.53 24.62 24.30 24.33 208,844 -0.10(-0.41%)
Aug 10, 2018 23.73 24.80 23.73 24.43 239,515 +0.51(+2.14%)
Aug 09, 2018 23.55 24.03 23.55 23.91 159,239 +0.37(+1.57%)
Aug 08, 2018 23.55 23.60 23.21 23.55 197,282 -0.01(-0.04%)
Aug 07, 2018 23.62 23.74 23.54 23.55 217,143 -0.06(-0.27%)
Aug 06, 2018 23.64 23.69 23.55 23.62 252,834 -0.03(-0.11%)
Aug 03, 2018 23.18 23.97 23.17 23.64 599,734 +0.79(+3.46%)
Aug 02, 2018 21.59 23.15 21.31 22.85 428,434 +1.16(+5.35%)
Aug 01, 2018 21.73 21.94 21.63 21.69 302,436 -0.05(-0.25%)
Jul 31, 2018 21.31 21.88 21.27 21.75 282,132 -0.45(-2.03%)
Jul 30, 2018 21.91 22.33 21.89 22.20 168,556 +0.27(+1.23%)
Jul 27, 2018 22.06 22.19 21.82 21.93 186,929 -0.13(-0.57%)
Jul 26, 2018 21.67 22.17 21.52 22.05 186,451 +0.35(+1.62%)
Jul 25, 2018 21.41 21.71 21.31 21.70 168,940 +0.26(+1.22%)
Jul 24, 2018 21.80 21.80 21.20 21.44 214,866 -0.31(-1.41%)
Jul 23, 2018 21.65 22.00 21.61 21.75 207,599 -0.03(-0.12%)
Jul 20, 2018 21.56 21.92 21.40 21.77 355,697 +0.19(+0.88%)
Jul 19, 2018 21.49 21.78 21.49 21.58 150,161 +0.06(+0.29%)
Jul 18, 2018 21.44 21.73 21.29 21.52 98,351 +0.10(+0.46%)
Jul 17, 2018 21.49 21.74 21.38 21.42 113,464 -0.07(-0.33%)
Jul 16, 2018 21.45 21.58 21.18 21.49 142,250 +0.02(+0.08%)
Jul 13, 2018 21.39 21.58 21.39 21.48 76,197 +0.09(+0.42%)
Jul 12, 2018 21.77 21.77 21.30 21.39 112,599 -0.24(-1.12%)
Jul 11, 2018 21.41 21.76 21.38 21.63 161,434 +0.04(+0.17%)
Jul 10, 2018 21.94 22.08 21.53 21.59 273,836 -0.39(-1.76%)
Jul 09, 2018 22.16 22.16 21.87 21.98 162,212 -0.09(-0.41%)
Jul 06, 2018 22.12 22.25 21.94 22.07 95,557 -0.01(-0.04%)
Jul 05, 2018 21.97 22.10 21.66 22.08 162,124 +0.22(+1.03%)
Jul 03, 2018 21.85 21.85 21.85 0 -0.32(-1.46%)
Jul 02, 2018 21.90 22.21 21.53 22.18 300,765 +0.17(+0.78%)
Jun 29, 2018 21.96 22.22 21.90 22.01 210,479 +0.13(+0.62%)
Jun 28, 2018 21.65 21.89 21.49 21.87 140,809 +0.20(+0.91%)
Jun 27, 2018 22.04 22.20 21.67 21.67 222,079 -0.39(-1.75%)
Jun 26, 2018 22.01 22.11 21.85 22.06 159,045 +0.17(+0.78%)
Jun 25, 2018 22.04 22.08 21.60 21.89 221,797 -0.22(-0.98%)
Jun 22, 2018 22.89 22.89 21.96 22.11 483,899 -0.63(-2.77%)
Jun 21, 2018 22.78 22.93 22.61 22.74 228,253 -0.14(-0.63%)
Jun 20, 2018 22.85 22.92 22.48 22.88 162,316 +0.13(+0.55%)
Jun 19, 2018 22.83 23.01 22.56 22.75 206,230 -0.11(-0.47%)
Jun 18, 2018 22.49 23.09 22.33 22.86 187,323 +0.37(+1.64%)
Jun 15, 2018 22.35 22.35 22.49 423,777 +0.14(+0.64%)
Jun 14, 2018 22.39 22.75 22.19 22.35 234,946 +0.11(+0.49%)
Jun 13, 2018 22.12 22.34 21.98 22.24 133,892 +0.05(+0.24%)
Jun 12, 2018 22.09 22.35 22.01 22.19 110,829 +0.10(+0.45%)
Jun 11, 2018 22.10 22.36 21.98 22.09 189,177 -0.01(-0.04%)
Jun 08, 2018 21.87 22.28 21.87 22.10 265,763 +0.22(+1.03%)
Jun 07, 2018 22.75 22.84 21.82 21.87 268,617 -0.89(-3.91%)
Jun 06, 2018 22.84 22.76 351,821 +0.67(+3.01%)
Jun 05, 2018 22.02 22.17 21.93 22.10 166,342 +0.01(+0.04%)
Jun 04, 2018 22.20 22.34 22.05 22.09 166,754 -0.02(-0.08%)
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.