Skip to main content

Acushnet Holdings Corp (NY: GOLF )

73.59 +0.22 (+0.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 73.11 74.31 73.09 73.59 340,462 +0.22(+0.30%)
Dec 12, 2024 75.23 75.33 73.15 73.37 270,412 -2.15(-2.85%)
Dec 11, 2024 76.14 76.59 74.98 75.52 470,367 -0.12(-0.16%)
Dec 10, 2024 74.91 76.32 74.58 75.64 211,775 +0.24(+0.32%)
Dec 09, 2024 74.90 76.11 74.80 75.40 335,217 +1.19(+1.60%)
Dec 06, 2024 74.29 75.56 73.63 74.21 233,675 -0.56(-0.75%)
Dec 05, 2024 74.34 75.45 73.74 74.77 332,989 -0.30(-0.40%)
Dec 04, 2024 73.46 75.71 72.75 75.07 251,340 +1.71(+2.33%)
Dec 03, 2024 73.79 74.17 73.16 73.36 151,993 -0.12(-0.16%)
Dec 02, 2024 73.35 74.81 72.61 73.48 265,659 +0.37(+0.51%)
Nov 29, 2024 73.29 74.08 73.01 73.11 108,063 +0.19(+0.26%)
Nov 27, 2024 73.71 74.55 72.64 72.92 176,102 -0.94(-1.27%)
Nov 26, 2024 73.79 74.21 72.85 73.86 235,642 -0.35(-0.47%)
Nov 25, 2024 72.66 74.61 72.40 74.21 236,323 +2.25(+3.13%)
Nov 22, 2024 72.05 72.66 71.28 71.96 160,017 +0.57(+0.80%)
Nov 21, 2024 69.24 71.65 69.02 71.39 231,262 +2.29(+3.31%)
Nov 20, 2024 68.86 69.41 68.01 69.10 262,188 -0.11(-0.16%)
Nov 19, 2024 68.04 69.67 67.59 69.21 205,432 +0.79(+1.15%)
Nov 18, 2024 68.57 69.54 68.40 68.42 231,297 -0.89(-1.28%)
Nov 15, 2024 68.87 69.52 68.29 69.31 223,897 +1.05(+1.54%)
Nov 14, 2024 69.08 69.52 67.88 68.26 265,695 -0.38(-0.55%)
Nov 13, 2024 70.82 71.10 68.38 68.64 293,762 -1.68(-2.39%)
Nov 12, 2024 72.10 72.35 70.24 70.32 290,889 -1.98(-2.74%)
Nov 11, 2024 72.40 73.40 71.70 72.30 340,483 -0.23(-0.32%)
Nov 08, 2024 70.72 72.59 69.80 72.53 472,807 +1.52(+2.14%)
Nov 07, 2024 69.36 76.38 69.36 71.01 1,345,704 +7.70(+12.16%)
Nov 06, 2024 64.63 65.52 63.27 63.31 478,724 +0.07(+0.11%)
Nov 05, 2024 62.35 63.28 61.84 63.24 241,957 +0.57(+0.91%)
Nov 04, 2024 62.16 63.10 62.06 62.67 298,234 +0.67(+1.08%)
Nov 01, 2024 61.89 62.11 61.34 62.00 359,720 +0.70(+1.14%)
Oct 31, 2024 61.48 62.39 61.11 61.30 463,258 -0.35(-0.57%)
Oct 30, 2024 61.00 61.95 61.00 61.65 417,822 +0.49(+0.80%)
Oct 29, 2024 59.33 61.40 58.54 61.16 419,452 +0.90(+1.49%)
Oct 28, 2024 60.70 61.56 60.24 60.26 277,634 -0.24(-0.40%)
Oct 25, 2024 60.91 61.87 60.00 60.50 236,788 +0.11(+0.18%)
Oct 24, 2024 60.40 60.87 59.84 60.39 188,288 +0.17(+0.28%)
Oct 23, 2024 61.40 61.62 59.86 60.22 229,972 -1.40(-2.27%)
Oct 22, 2024 61.52 62.27 60.79 61.62 208,443 -0.26(-0.42%)
Oct 21, 2024 62.26 62.38 61.18 61.88 276,335 -0.42(-0.67%)
Oct 18, 2024 64.89 65.04 62.23 62.30 236,237 -2.23(-3.46%)
Oct 17, 2024 64.84 65.13 64.03 64.53 296,695 -0.04(-0.06%)
Oct 16, 2024 63.86 64.88 63.50 64.57 239,338 +1.08(+1.70%)
Oct 15, 2024 63.89 64.80 63.48 63.49 293,421 -0.23(-0.36%)
Oct 14, 2024 63.56 64.07 63.27 63.72 232,500 -0.08(-0.13%)
Oct 11, 2024 63.07 64.42 63.07 63.80 188,652 +0.60(+0.95%)
Oct 10, 2024 62.75 63.46 62.49 63.20 277,277 -0.27(-0.43%)
Oct 09, 2024 63.45 64.18 63.11 63.47 358,217 +0.11(+0.17%)
Oct 08, 2024 62.94 63.67 62.70 63.36 290,366 +0.11(+0.17%)
Oct 07, 2024 62.30 63.25 61.59 63.25 453,432 +0.67(+1.07%)
Oct 04, 2024 62.72 62.93 61.85 62.58 228,645 +0.67(+1.08%)
Oct 03, 2024 61.76 62.03 60.85 61.91 330,927 -0.13(-0.21%)
Oct 02, 2024 62.66 63.06 62.01 62.04 290,672 -1.16(-1.84%)
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.