Acushnet Holdings Corp (NY: GOLF )

55.94 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 55.26 56.34 54.81 55.94 295,829 -0.11(-0.20%)
Dec 07, 2021 55.44 56.46 55.44 56.05 159,145 +1.04(+1.89%)
Dec 06, 2021 54.23 55.73 53.99 55.01 181,591 +1.43(+2.67%)
Dec 03, 2021 54.79 55.26 52.56 53.58 223,174 -1.09(-1.99%)
Dec 02, 2021 53.42 54.90 53.42 54.67 188,921 +1.51(+2.84%)
Dec 01, 2021 55.30 55.59 53.13 53.16 245,636 -1.22(-2.24%)
Nov 30, 2021 55.18 55.42 54.36 54.38 302,318 -0.87(-1.57%)
Nov 29, 2021 55.23 56.15 55.02 55.25 165,247 +0.55(+1.01%)
Nov 26, 2021 54.75 55.55 53.79 54.70 147,406 -1.47(-2.62%)
Nov 24, 2021 55.42 56.54 55.23 56.17 97,893 +0.22(+0.39%)
Nov 23, 2021 56.81 56.84 55.57 55.95 139,928 -0.95(-1.67%)
Nov 22, 2021 56.47 57.66 56.24 56.90 303,421 +0.45(+0.80%)
Nov 19, 2021 56.15 57.17 56.07 56.45 168,349 -0.03(-0.05%)
Nov 18, 2021 56.46 56.65 56.28 56.48 128,280 +0.28(+0.50%)
Nov 17, 2021 55.78 56.35 55.45 56.20 114,849 -0.11(-0.20%)
Nov 16, 2021 55.35 56.64 55.35 56.31 145,406 +0.84(+1.51%)
Nov 15, 2021 55.27 55.84 55.19 55.47 131,023 +0.52(+0.95%)
Nov 12, 2021 55.34 55.73 54.90 54.95 117,855 -0.09(-0.16%)
Nov 11, 2021 55.70 55.90 55.00 55.04 106,220 -0.70(-1.26%)
Nov 10, 2021 56.00 55.74 131,326 -0.56(-0.99%)
Nov 09, 2021 57.30 57.65 56.04 56.30 217,745 -0.97(-1.69%)
Nov 08, 2021 57.65 57.82 56.61 57.27 282,836 -0.16(-0.28%)
Nov 05, 2021 55.66 57.87 54.87 57.43 310,208 +2.29(+4.15%)
Nov 04, 2021 55.00 57.25 53.60 55.14 344,431 +0.43(+0.79%)
Nov 03, 2021 52.73 54.75 52.58 54.71 275,232 +2.13(+4.05%)
Nov 02, 2021 53.05 53.49 52.27 52.58 217,249 -0.35(-0.66%)
Nov 01, 2021 51.14 53.02 51.89 52.93 262,468 +1.99(+3.91%)
Oct 29, 2021 49.75 51.11 49.53 50.94 348,953 +1.19(+2.39%)
Oct 28, 2021 49.51 50.00 49.50 49.75 235,159 +0.48(+0.97%)
Oct 27, 2021 49.91 50.26 49.15 49.27 177,007 -0.74(-1.48%)
Oct 26, 2021 50.42 49.96 50.01 131,396 -0.30(-0.60%)
Oct 25, 2021 50.02 50.69 49.93 50.31 122,508 +0.18(+0.36%)
Oct 22, 2021 50.11 50.62 49.80 50.13 116,414 +0.36(+0.72%)
Oct 21, 2021 48.43 50.01 48.43 49.77 165,880 +1.22(+2.51%)
Oct 20, 2021 48.36 48.82 48.21 48.55 107,418 +0.31(+0.64%)
Oct 19, 2021 48.54 48.81 47.86 48.24 167,352 -0.12(-0.25%)
Oct 18, 2021 47.98 48.58 47.56 48.36 129,235 +0.74(+1.55%)
Oct 15, 2021 49.04 49.16 47.59 47.62 138,298 -0.66(-1.37%)
Oct 14, 2021 47.87 48.56 47.87 48.28 128,218 +0.87(+1.84%)
Oct 13, 2021 47.15 47.61 46.49 47.41 463,620 +0.38(+0.81%)
Oct 12, 2021 47.30 48.15 46.85 47.03 246,101 +0.07(+0.15%)
Oct 11, 2021 48.01 48.56 46.90 46.96 105,104 -1.15(-2.39%)
Oct 08, 2021 49.30 49.33 47.72 48.11 104,493 -0.88(-1.80%)
Oct 07, 2021 48.23 49.48 48.03 48.99 181,916 +1.22(+2.55%)
Oct 06, 2021 48.74 48.97 47.32 47.77 153,800 -1.47(-2.99%)
Oct 05, 2021 50.01 50.69 49.17 49.24 165,210 -0.40(-0.81%)
Oct 04, 2021 48.12 49.62 48.05 49.64 283,384 +1.42(+2.94%)
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.