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, 2020 33.34 33.52 32.94 33.14 181,525 -0.21(-0.62%)
Aug 28, 2020 33.57 33.69 33.19 33.35 127,573 +0.00(+0.00%)
Aug 27, 2020 34.15 34.18 33.34 33.35 258,721 -0.27(-0.81%)
Aug 26, 2020 33.29 33.95 33.18 33.62 249,807 +0.28(+0.85%)
Aug 25, 2020 33.45 33.50 32.83 33.34 220,999 +0.14(+0.42%)
Aug 24, 2020 33.13 33.36 32.89 33.20 144,175 +0.46(+1.41%)
Aug 21, 2020 32.45 32.77 32.35 32.74 184,012 +0.15(+0.46%)
Aug 20, 2020 32.69 32.87 32.34 32.59 247,278 -0.43(-1.31%)
Aug 19, 2020 32.95 33.50 32.89 33.02 193,468 +0.17(+0.51%)
Aug 18, 2020 33.08 33.40 32.72 32.85 207,406 -0.26(-0.79%)
Aug 17, 2020 32.84 33.35 32.41 33.11 175,828 +0.32(+0.97%)
Aug 14, 2020 33.14 33.50 32.71 32.79 147,380 -0.54(-1.61%)
Aug 13, 2020 33.29 33.74 33.20 33.33 241,483 -0.17(-0.50%)
Aug 12, 2020 33.54 33.68 33.04 33.50 295,986 +0.28(+0.85%)
Aug 11, 2020 32.79 33.78 32.79 33.21 315,000 +0.75(+2.31%)
Aug 10, 2020 33.24 33.39 32.41 32.46 272,291 -0.55(-1.68%)
Aug 07, 2020 32.59 33.34 32.59 33.02 291,246 +0.31(+0.95%)
Aug 06, 2020 34.99 36.00 32.59 32.71 672,591 -2.02(-5.81%)
Aug 05, 2020 35.11 35.11 33.21 34.73 770,262 -2.22(-6.00%)
Aug 04, 2020 36.38 37.42 36.05 36.94 627,679 +0.58(+1.60%)
Aug 03, 2020 35.92 36.58 35.82 36.36 453,562 +0.63(+1.76%)
Jul 31, 2020 35.85 36.14 35.13 35.73 351,625 -0.12(-0.34%)
Jul 30, 2020 36.12 36.12 35.32 35.85 515,744 -0.71(-1.95%)
Jul 29, 2020 35.86 36.57 35.82 36.57 282,083 +0.96(+2.69%)
Jul 28, 2020 36.18 36.60 35.59 35.61 365,397 -0.61(-1.69%)
Jul 27, 2020 35.01 36.41 34.95 36.22 291,786 +1.28(+3.65%)
Jul 24, 2020 35.22 35.27 34.88 34.94 169,210 -0.40(-1.14%)
Jul 23, 2020 34.97 36.06 34.89 35.35 320,990 +0.51(+1.46%)
Jul 22, 2020 34.99 35.45 34.67 34.84 284,547 -0.22(-0.62%)
Jul 21, 2020 34.47 35.18 34.13 35.06 259,340 +1.06(+3.12%)
Jul 20, 2020 33.89 33.99 33.51 33.99 183,690 +0.08(+0.25%)
Jul 17, 2020 33.83 34.35 33.79 33.91 209,889 +0.14(+0.42%)
Jul 16, 2020 33.28 33.80 33.20 33.77 244,040 +0.35(+1.04%)
Jul 15, 2020 33.01 33.63 32.58 33.42 343,904 +0.99(+3.04%)
Jul 14, 2020 31.57 32.44 31.38 32.44 203,390 +0.74(+2.34%)
Jul 13, 2020 32.69 32.71 31.67 31.69 176,655 -0.49(-1.52%)
Jul 10, 2020 31.95 32.22 31.62 32.18 214,255 +0.46(+1.45%)
Jul 09, 2020 32.08 32.08 31.40 31.72 320,490 -0.30(-0.94%)
Jul 08, 2020 31.71 32.08 31.63 32.02 235,689 +0.34(+1.07%)
Jul 07, 2020 32.38 32.51 31.67 31.68 276,384 -0.87(-2.68%)
Jul 06, 2020 33.04 33.13 32.38 32.56 302,149 +0.11(+0.35%)
Jul 02, 2020 33.18 33.18 32.32 32.44 222,561 -0.14(-0.43%)
Jul 01, 2020 32.84 33.17 32.58 32.59 336,470 -0.08(-0.26%)
Jun 30, 2020 32.26 32.76 32.04 32.67 349,257 +0.22(+0.67%)
Jun 29, 2020 31.79 32.63 31.58 32.45 432,633 +1.11(+3.54%)
Jun 26, 2020 31.67 31.98 31.14 31.35 667,471 -0.47(-1.48%)
Jun 25, 2020 31.65 31.92 31.37 31.82 390,093 +0.05(+0.15%)
Jun 24, 2020 32.80 33.12 31.61 31.77 449,589 -1.21(-3.67%)
Jun 23, 2020 32.82 33.31 32.75 32.98 497,178 +0.49(+1.50%)
Jun 22, 2020 31.91 32.64 31.83 32.49 325,826 +0.37(+1.14%)
Jun 19, 2020 32.77 33.30 32.12 32.13 665,341 -0.81(-2.45%)
Jun 18, 2020 32.81 33.06 32.49 32.93 269,501 -0.03(-0.09%)
Jun 17, 2020 32.36 33.12 32.13 32.96 269,291 +0.74(+2.30%)
Jun 16, 2020 32.80 32.80 31.92 32.22 306,077 +0.25(+0.79%)
Jun 15, 2020 31.17 32.13 31.02 31.97 258,601 +0.04(+0.12%)
Jun 12, 2020 32.53 32.95 31.09 31.93 435,432 +0.53(+1.67%)
Jun 11, 2020 32.11 32.44 31.38 31.40 498,160 -1.70(-5.13%)
Jun 10, 2020 33.33 33.56 32.67 33.10 522,703 -0.29(-0.87%)
Jun 09, 2020 33.52 33.60 32.81 33.39 425,265 -0.47(-1.39%)
Jun 08, 2020 33.50 34.07 33.42 33.86 451,231 +0.42(+1.26%)
Jun 05, 2020 33.71 34.86 33.37 33.44 406,041 +0.34(+1.02%)
Jun 04, 2020 32.64 33.20 32.37 33.10 466,290 +0.22(+0.67%)
Jun 03, 2020 32.77 33.76 32.59 32.88 475,156 +0.56(+1.74%)
Jun 02, 2020 32.20 32.67 32.05 32.32 322,456 +0.41(+1.29%)
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.