Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Acushnet Holdings Corp. (GOLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.51+0.11 (+0.27%)
At close: 04:00PM EDT
41.51 -0.07 (-0.17%)
After hours: 04:08PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202241.1241.5840.1741.5141.51207,200
Jun 28, 202242.2642.9241.3941.4041.40447,400
Jun 27, 202241.5142.9641.0142.2942.29288,400
Jun 24, 202240.9141.5740.7641.0441.04420,100
Jun 23, 202239.3840.8039.3840.6040.60190,800
Jun 22, 202239.2239.9039.0339.3739.37227,900
Jun 21, 202240.0540.2039.2239.7139.71229,200
Jun 17, 202238.6939.7938.5339.2939.29410,700
Jun 16, 202240.3640.4838.3438.4738.47296,200
Jun 15, 202241.7542.2541.0641.3441.34231,200
Jun 14, 202240.6741.6740.6741.5041.50247,400
Jun 13, 202241.1941.8440.3440.6740.67393,600
Jun 10, 202242.9743.7241.9542.3042.30372,600
Jun 09, 202242.9844.2242.6543.6343.63291,200
Jun 08, 202242.3843.3342.0343.1243.12231,900
Jun 07, 202242.4243.0542.2842.6042.60229,500
Jun 06, 202242.7143.1342.1942.8142.81209,500
Jun 03, 202242.2642.5841.9542.3942.39193,800
Jun 02, 202241.1142.6341.0742.5642.56265,100
Jun 02, 20220.18 Dividend
Jun 01, 202240.8541.2740.4241.0340.85229,100
May 31, 202240.7941.0440.2240.7040.52401,000
May 27, 202239.8441.2539.8441.2241.04319,700
May 26, 202239.3340.2639.3339.9139.73293,800
May 25, 202237.7039.4137.4738.8438.67337,600
May 24, 202238.8938.9537.4637.9937.82260,200
May 23, 202240.0240.1539.2339.4739.30177,400
May 20, 202240.1540.2938.6539.6839.51383,200
May 19, 202240.4940.5139.5939.6239.45248,400
May 18, 202242.2542.5340.2641.0040.82398,600
May 17, 202242.7943.2042.2742.9742.78221,000
May 16, 202242.2042.4341.4542.2042.01206,600
May 13, 202241.3542.5741.2142.5542.36270,600
May 12, 202239.6441.7239.6441.0640.88322,200
May 11, 202240.7041.8539.8439.8939.72299,600
May 10, 202241.1641.8540.0140.3740.19398,700
May 09, 202239.7541.4339.6940.6840.50336,000
May 06, 202241.1741.3139.6640.4240.24375,400
May 05, 202243.0043.1940.7741.4741.29561,900
May 04, 202243.2043.4241.7443.1742.98380,300
May 03, 202242.1044.2641.8243.2843.09893,900
May 02, 202240.6742.3940.3442.3542.16568,400
Apr 29, 202240.6141.5840.6140.7440.56361,800
Apr 28, 202240.5041.1439.6940.8840.70254,700
Apr 27, 202239.6840.7239.6040.0239.84186,600
Apr 26, 202240.9541.0439.5939.6639.49249,000
Apr 25, 202240.3241.6740.2041.5241.34232,100
Apr 22, 202242.2742.2740.5040.6140.43339,000
Apr 21, 202243.9644.0842.4842.5942.40168,700
Apr 20, 202243.3743.8142.8343.5443.35209,900
Apr 19, 202241.5743.1441.5742.9142.72275,700
Apr 18, 202241.3342.0341.0041.4641.28252,100
Apr 14, 202241.6042.0041.2441.5741.39213,600
Apr 13, 202240.7741.8240.7341.5841.40163,900
Apr 12, 202241.0341.5840.6440.8340.65426,700
Apr 11, 202240.9741.4940.5440.8640.68164,300
Apr 08, 202240.9042.0440.8841.3041.12229,800
Apr 07, 202240.9041.0939.9340.7440.56292,500
Apr 06, 202240.7741.0839.7440.9040.72234,000
Apr 05, 202241.9842.6241.0341.2841.10309,600
Apr 04, 202241.4542.5141.1342.0241.84441,200
Apr 01, 202240.5041.0840.3240.9840.80289,200
Mar 31, 202241.3641.8340.1540.2640.08229,100
Mar 30, 202242.4742.6041.5341.5641.38127,000
Mar 29, 202241.5042.8841.5042.5042.31367,000
Mar 28, 202241.1241.4540.6440.9940.81252,500
Mar 25, 202241.1741.4940.8241.3741.19207,700
Mar 24, 202242.0042.0040.4540.8640.68200,600
Mar 23, 202243.3143.8741.7241.9741.79222,200
Mar 22, 202244.1444.4543.5043.7043.51147,900
Mar 21, 202244.2044.6843.4243.8243.63175,300
Mar 18, 202243.7644.6643.0944.3744.18313,200
Mar 17, 202242.9043.7142.5343.6843.49159,100
Mar 16, 202242.5243.6042.3443.3543.16189,900
Mar 15, 202242.6542.9241.5342.1441.96178,900
Mar 14, 202242.2743.1641.9642.2942.10210,500
Mar 11, 202242.8542.9941.6942.0441.86246,900
Mar 10, 202242.6543.3742.0442.4842.29260,500
Mar 10, 20220.18 Dividend
Mar 09, 202242.5343.8642.5343.5643.19165,300
Mar 08, 202241.8943.0341.3841.6241.27380,900
Mar 07, 202243.2143.3341.4041.9541.59668,400
Mar 04, 202243.3043.9142.7643.1342.76356,700
Mar 03, 202245.5145.5643.4843.8443.47246,200
Mar 02, 202244.1546.6043.7845.3945.00725,700
Mar 01, 202243.6144.7442.3443.5143.14508,400
Feb 28, 202243.1444.3143.0643.8043.43314,700
Feb 25, 202243.1444.0342.6943.7343.36231,800
Feb 24, 202240.9443.4540.8843.1442.77273,800
Feb 23, 202242.6542.8641.8441.9241.56281,400
Feb 22, 202242.2742.7641.6442.0641.70208,000
Feb 18, 202242.6043.3342.1242.3742.01147,000
Feb 17, 202243.6443.9242.5342.6942.33181,400
Feb 16, 202244.3044.3343.6543.9643.59219,100
Feb 15, 202244.7045.0544.3344.5744.19191,900
Feb 14, 202244.3845.0143.9844.1943.81116,000
Feb 11, 202246.0046.3743.9044.2043.82230,000
Feb 10, 202245.4646.9445.4645.9545.56301,200
Feb 09, 202246.2846.7246.1046.2345.84199,900
Feb 08, 202245.1245.8244.8145.6645.27195,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement