Skip to main content

Acushnet Holdings Corp (NY: GOLF )

44.19 +0.10 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 44.00 44.46 43.73 44.19 195,098 +0.10(+0.23%)
Nov 25, 2022 44.25 44.80 44.09 44.09 110,922 -0.51(-1.14%)
Nov 23, 2022 44.61 44.90 44.07 44.60 247,413 +0.04(+0.09%)
Nov 22, 2022 45.04 45.04 44.24 44.56 299,914 -0.20(-0.45%)
Nov 21, 2022 45.25 45.30 43.89 44.76 288,433 -0.59(-1.30%)
Nov 18, 2022 47.90 47.90 45.02 45.35 428,123 -1.69(-3.59%)
Nov 17, 2022 47.07 47.22 45.88 47.04 261,502 -0.31(-0.65%)
Nov 16, 2022 47.98 48.32 47.13 47.35 332,842 -0.86(-1.78%)
Nov 15, 2022 48.00 48.45 47.28 48.21 257,910 +1.00(+2.12%)
Nov 14, 2022 47.46 48.12 46.99 47.21 230,876 -0.25(-0.53%)
Nov 11, 2022 44.89 47.98 44.89 47.46 310,490 +2.40(+5.33%)
Nov 10, 2022 45.02 45.47 44.44 45.06 364,541 +1.68(+3.87%)
Nov 09, 2022 43.35 44.03 42.95 43.38 256,723 -0.07(-0.16%)
Nov 08, 2022 43.90 44.01 42.65 43.45 388,865 -0.15(-0.34%)
Nov 07, 2022 44.31 44.52 43.10 43.60 279,920 -0.72(-1.62%)
Nov 04, 2022 43.79 44.67 43.74 44.32 260,968 +0.66(+1.51%)
Nov 03, 2022 44.55 45.22 42.82 43.66 348,738 -0.96(-2.15%)
Nov 02, 2022 47.30 48.08 44.52 44.62 567,650 -3.02(-6.34%)
Nov 01, 2022 47.00 47.97 46.44 47.64 368,924 +1.07(+2.30%)
Oct 31, 2022 45.95 46.77 45.93 46.57 276,611 +0.15(+0.32%)
Oct 28, 2022 45.15 46.70 45.12 46.42 206,330 +1.30(+2.88%)
Oct 27, 2022 45.33 45.98 44.71 45.12 338,936 -0.08(-0.18%)
Oct 26, 2022 45.36 46.81 45.00 45.20 248,313 -0.38(-0.83%)
Oct 25, 2022 44.50 45.80 44.50 45.58 203,171 +1.24(+2.80%)
Oct 24, 2022 43.65 44.50 43.24 44.34 147,284 +1.00(+2.31%)
Oct 21, 2022 42.53 43.51 42.38 43.34 219,626 +0.92(+2.17%)
Oct 20, 2022 43.65 44.19 42.31 42.42 261,448 -1.06(-2.44%)
Oct 19, 2022 43.59 44.30 43.08 43.48 258,749 -0.48(-1.09%)
Oct 18, 2022 45.43 46.42 43.83 43.96 486,539 -1.80(-3.93%)
Oct 17, 2022 46.12 46.12 45.46 45.76 197,265 +0.42(+0.93%)
Oct 14, 2022 46.45 46.45 45.24 45.34 153,550 -0.53(-1.16%)
Oct 13, 2022 44.67 46.47 44.08 45.87 327,449 +0.49(+1.08%)
Oct 12, 2022 44.47 45.55 44.30 45.38 186,664 +0.94(+2.12%)
Oct 11, 2022 43.96 44.92 43.81 44.44 295,754 +0.37(+0.84%)
Oct 10, 2022 44.04 44.31 43.49 44.07 241,454 +0.32(+0.73%)
Oct 07, 2022 44.54 44.91 43.66 43.75 371,160 -1.35(-2.99%)
Oct 06, 2022 45.23 45.90 45.01 45.10 225,590 -0.09(-0.20%)
Oct 05, 2022 44.57 45.27 43.85 45.19 290,419 -0.31(-0.68%)
Oct 04, 2022 45.28 45.81 44.94 45.50 337,379 +0.93(+2.09%)
Oct 03, 2022 43.68 45.13 43.13 44.57 435,702 +1.08(+2.48%)
Sep 30, 2022 44.29 44.53 43.15 43.49 476,420 -1.27(-2.84%)
Sep 29, 2022 45.30 45.42 44.26 44.76 301,282 -1.20(-2.61%)
Sep 28, 2022 46.05 46.77 45.50 45.96 289,736 +0.33(+0.72%)
Sep 27, 2022 45.39 45.86 44.49 45.63 375,538 +0.68(+1.51%)
Sep 26, 2022 44.41 45.42 44.36 44.95 299,989 +0.41(+0.92%)
Sep 23, 2022 45.12 45.23 43.93 44.54 294,285 -1.10(-2.41%)
Sep 22, 2022 47.00 47.45 45.52 45.64 307,775 -1.48(-3.14%)
Sep 21, 2022 48.57 49.10 47.05 47.12 211,507 -1.08(-2.24%)
Sep 20, 2022 48.49 48.52 47.80 48.20 207,641 -0.81(-1.65%)
Sep 19, 2022 47.82 49.27 47.80 49.01 229,467 +0.98(+2.04%)
Sep 16, 2022 48.71 48.86 47.79 48.03 381,933 -1.07(-2.18%)
Sep 15, 2022 49.64 50.00 48.73 49.10 230,250 -0.62(-1.25%)
Sep 14, 2022 49.00 49.76 48.40 49.72 259,390 +1.07(+2.20%)
Sep 13, 2022 49.30 49.51 48.39 48.65 248,885 -1.69(-3.36%)
Sep 12, 2022 50.32 51.43 50.21 50.34 298,314 +0.02(+0.04%)
Sep 09, 2022 49.74 50.55 49.70 50.32 169,271 +0.75(+1.51%)
Sep 08, 2022 48.57 49.62 47.75 49.57 265,633 +0.46(+0.94%)
Sep 07, 2022 47.23 49.44 47.19 49.11 441,765 +1.82(+3.85%)
Sep 06, 2022 47.47 47.48 46.94 47.29 172,347 -0.36(-0.76%)
Sep 02, 2022 48.47 48.94 47.39 47.65 192,669 -0.52(-1.08%)
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.