GOLF - Acushnet Holdings Corp.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201930.7530.8130.6230.7830.7830,585
Nov 14, 201930.5030.8230.4530.5030.5098,600
Nov 13, 201930.3430.6830.3030.4730.47110,300
Nov 12, 201930.8430.8430.4030.5330.53170,000
Nov 11, 201930.3630.8230.3630.6530.65126,300
Nov 08, 201930.6530.8130.4030.6030.60203,200
Nov 07, 201930.6630.9730.5030.7630.76327,400
Nov 06, 201929.7130.2829.4230.2630.26233,000
Nov 05, 201929.5530.0129.2829.3829.38164,500
Nov 04, 201929.5029.5829.2029.3729.37157,400
Nov 01, 201928.8329.7228.5229.4729.47382,300
Oct 31, 201930.8931.1828.1628.4528.45843,000
Oct 30, 201928.5328.7428.2528.5228.52340,500
Oct 29, 201927.9528.7527.9528.5528.55242,700
Oct 28, 201928.7529.3528.7529.2029.20148,800
Oct 25, 201928.5228.9728.5228.6728.67133,200
Oct 24, 201928.9528.9528.3128.6328.63172,700
Oct 23, 201928.7029.0628.1928.9728.97265,800
Oct 22, 201927.8828.6427.6928.5728.57247,100
Oct 21, 201927.3127.9327.3127.8727.87310,600
Oct 18, 201926.8927.2626.8027.0727.07262,300
Oct 17, 201926.9327.1726.7527.0427.04264,900
Oct 16, 201926.6026.9526.4826.7526.75333,500
Oct 15, 201926.7926.8026.5526.7026.70147,000
Oct 14, 201926.5726.8626.4526.7126.71150,200
Oct 11, 201926.8527.1726.5726.7026.70182,400
Oct 10, 201926.3426.9526.1626.4726.47176,800
Oct 09, 201926.1526.3725.9926.3026.30274,500
Oct 08, 201925.9926.1025.7825.9825.98223,100
Oct 07, 201926.1126.3725.9226.1426.14114,400
Oct 04, 201926.1326.1425.8226.1026.10139,700
Oct 03, 201925.9326.0325.5026.0026.00115,800
Oct 02, 201926.2926.3725.9126.0126.01166,200
Oct 01, 201926.5426.7726.1526.2526.25138,000
Sep 30, 201926.3426.6826.2726.4026.40142,700
Sep 27, 201926.5826.6926.2026.3326.3399,200
Sep 26, 201926.8927.0926.5126.5726.5779,200
Sep 25, 201927.0027.1626.7926.9226.92111,100
Sep 24, 201927.1927.2226.7826.8926.89132,400
Sep 23, 201927.2627.4326.9427.0327.0373,600
Sep 20, 201927.5427.7927.1527.3627.36414,500
Sep 19, 201927.8327.9127.5027.5127.5190,000
Sep 18, 201928.0028.0627.2727.7227.72171,300
Sep 17, 201927.8528.0427.5128.0028.0091,900
Sep 16, 201928.1228.2527.6627.9227.92127,300
Sep 13, 201928.6528.7228.1328.1928.19135,000
Sep 12, 201928.1028.5127.6628.4528.45233,500
Sep 11, 201927.3728.1627.2827.9727.97339,700
Sep 10, 201926.7527.2226.5827.2027.20107,200
Sep 09, 201926.2626.9326.2626.7826.7882,300
Sep 06, 201925.9326.2025.6226.1526.1585,700
Sep 05, 201926.1526.3825.8225.8625.86127,500
Sep 04, 201925.7225.9725.6625.7425.74114,700
Sep 03, 201925.8125.9525.3725.4125.41166,500
Aug 30, 201926.1126.2825.9425.9725.97106,100
Aug 29, 201925.2825.9825.2825.9725.97107,000
Aug 29, 20190.14 Dividend
Aug 28, 201924.3425.1624.3425.0724.93364,900
Aug 27, 201925.0325.2324.3324.3924.25161,700
Aug 26, 201925.2225.2224.6624.8424.70294,400
Aug 23, 201925.8725.9924.9424.9924.85223,500
Aug 22, 201926.0826.2525.3626.0625.91166,900
Aug 21, 201925.8825.9925.6225.9025.76146,800
Aug 20, 201925.5825.6725.3025.5625.4274,600
Aug 19, 201925.6525.8325.3125.6125.47113,600
Aug 16, 201925.2925.5325.1525.3425.20118,900
Aug 15, 201925.5325.6125.0125.1525.01138,300
Aug 14, 201925.5825.7925.1425.4625.32212,400
Aug 13, 201925.0026.0524.8025.9925.84235,600
Aug 12, 201924.8925.3524.7225.0724.93204,100
Aug 09, 201925.0325.2724.6124.9924.85181,900
Aug 08, 201924.3025.3824.1124.9324.79252,500
Aug 07, 201923.8524.7723.2023.9623.83522,300
Aug 06, 201924.8324.9924.4124.9424.80149,200
Aug 05, 201924.7025.0024.4424.7224.58150,700
Aug 02, 201925.1225.2824.8625.1625.02141,100
Aug 01, 201925.7326.0525.1125.2225.08169,700
Jul 31, 201925.2126.1324.6625.5625.42252,500
Jul 30, 201925.7626.0125.5625.9825.83312,300
Jul 29, 201926.1726.2525.9625.9925.84109,900
Jul 26, 201925.9926.2625.8426.1826.03134,800
Jul 25, 201926.3426.4325.7925.9225.78145,800
Jul 24, 201926.3526.5625.9826.3726.22122,200
Jul 23, 201925.9326.4625.7826.3826.23118,600
Jul 22, 201926.2026.3725.8425.9025.7696,900
Jul 19, 201926.5426.6126.2126.2226.0766,500
Jul 18, 201926.6926.6926.5026.5626.4177,600
Jul 17, 201926.7226.9626.5326.6926.5476,000
Jul 16, 201926.5226.9626.3126.8426.69174,100
Jul 15, 201926.8126.8426.4326.6126.46199,800
Jul 12, 201926.7026.9926.4126.7426.5982,300
Jul 11, 201926.5026.6726.4126.6026.4589,000
Jul 10, 201926.6826.6826.3926.4026.2585,000
Jul 09, 201926.3226.4926.1026.4926.3480,500
Jul 08, 201926.2126.5026.2126.3926.2494,800
Jul 05, 201926.3026.5826.1326.3626.2183,900
Jul 03, 201926.3726.4926.2026.4426.2976,200
Jul 02, 201926.4826.5126.0626.2426.0997,700
Jul 01, 201926.5126.8726.2126.5126.36202,200
Jun 28, 201926.2226.6126.2226.2626.11335,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...