Advertisement
Advertisement
U.S. Markets close in 5 mins
Advertisement
Advertisement
Advertisement
Advertisement

Acushnet Holdings Corp. (GOLF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.68+0.06 (+0.15%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202240.0240.1539.2339.4739.47177,400
May 20, 202240.1540.2938.6539.6839.68383,200
May 19, 202240.4940.5139.5939.6239.62248,400
May 18, 202242.2542.5340.2641.0041.00398,600
May 17, 202242.7943.2042.2742.9742.97221,000
May 16, 202242.2042.4341.4542.2042.20206,600
May 13, 202241.3542.5741.2142.5542.55270,600
May 12, 202239.6441.7239.6441.0641.06322,200
May 11, 202240.7041.8539.8439.8939.89299,600
May 10, 202241.1641.8540.0140.3740.37398,700
May 09, 202239.7541.4339.6940.6840.68336,000
May 06, 202241.1741.3139.6640.4240.42375,400
May 05, 202243.0043.1940.7741.4741.47561,900
May 04, 202243.2043.4241.7443.1743.17380,300
May 03, 202242.1044.2641.8243.2843.28893,900
May 02, 202240.6742.3940.3442.3542.35568,400
Apr 29, 202240.6141.5840.6140.7440.74361,800
Apr 28, 202240.5041.1439.6940.8840.88254,700
Apr 27, 202239.6840.7239.6040.0240.02186,600
Apr 26, 202240.9541.0439.5939.6639.66249,000
Apr 25, 202240.3241.6740.2041.5241.52232,100
Apr 22, 202242.2742.2740.5040.6140.61339,000
Apr 21, 202243.9644.0842.4842.5942.59168,700
Apr 20, 202243.3743.8142.8343.5443.54209,900
Apr 19, 202241.5743.1441.5742.9142.91275,700
Apr 18, 202241.3342.0341.0041.4641.46252,100
Apr 14, 202241.6042.0041.2441.5741.57213,600
Apr 13, 202240.7741.8240.7341.5841.58163,900
Apr 12, 202241.0341.5840.6440.8340.83426,700
Apr 11, 202240.9741.4940.5440.8640.86164,300
Apr 08, 202240.9042.0440.8841.3041.30229,800
Apr 07, 202240.9041.0939.9340.7440.74292,500
Apr 06, 202240.7741.0839.7440.9040.90234,000
Apr 05, 202241.9842.6241.0341.2841.28309,600
Apr 04, 202241.4542.5141.1342.0242.02441,200
Apr 01, 202240.5041.0840.3240.9840.98289,200
Mar 31, 202241.3641.8340.1540.2640.26229,100
Mar 30, 202242.4742.6041.5341.5641.56127,000
Mar 29, 202241.5042.8841.5042.5042.50367,000
Mar 28, 202241.1241.4540.6440.9940.99252,500
Mar 25, 202241.1741.4940.8241.3741.37207,700
Mar 24, 202242.0042.0040.4540.8640.86200,600
Mar 23, 202243.3143.8741.7241.9741.97222,200
Mar 22, 202244.1444.4543.5043.7043.70147,900
Mar 21, 202244.2044.6843.4243.8243.82175,300
Mar 18, 202243.7644.6643.0944.3744.37313,200
Mar 17, 202242.9043.7142.5343.6843.68159,100
Mar 16, 202242.5243.6042.3443.3543.35189,900
Mar 15, 202242.6542.9241.5342.1442.14178,900
Mar 14, 202242.2743.1641.9642.2942.29210,500
Mar 11, 202242.8542.9941.6942.0442.04246,900
Mar 10, 202242.6543.3742.0442.4842.48260,500
Mar 09, 202242.5343.8642.5343.5643.56165,300
Mar 08, 202241.8943.0341.3841.6241.62380,900
Mar 07, 202243.2143.3341.4041.9541.95668,400
Mar 04, 202243.3043.9142.7643.1343.13356,700
Mar 03, 202245.5145.5643.4843.8443.84246,200
Mar 02, 202244.1546.6043.7845.3945.39725,700
Mar 01, 202243.6144.7442.3443.5143.51508,400
Feb 28, 202243.1444.3143.0643.8043.80314,700
Feb 25, 202243.1444.0342.6943.7343.73231,800
Feb 24, 202240.9443.4540.8843.1443.14273,800
Feb 23, 202242.6542.8641.8441.9241.92281,400
Feb 22, 202242.2742.7641.6442.0642.06208,000
Feb 18, 202242.6043.3342.1242.3742.37147,000
Feb 17, 202243.6443.9242.5342.6942.69181,400
Feb 16, 202244.3044.3343.6543.9643.96219,100
Feb 15, 202244.7045.0544.3344.5744.57191,900
Feb 14, 202244.3845.0143.9844.1944.19116,000
Feb 11, 202246.0046.3743.9044.2044.20230,000
Feb 10, 202245.4646.9445.4645.9545.95301,200
Feb 09, 202246.2846.7246.1046.2346.23199,900
Feb 08, 202245.1245.8244.8145.6645.66195,900
Feb 07, 202245.1745.6344.6345.1345.13227,500
Feb 04, 202245.9246.2744.9545.1245.12293,600
Feb 03, 202245.8646.9345.5945.7945.79164,800
Feb 02, 202247.0347.3346.2646.4146.41273,000
Feb 01, 202246.8047.3745.8347.1047.10319,600
Jan 31, 202245.5346.9745.3946.7046.70286,000
Jan 28, 202244.7145.7243.3345.7145.71352,800
Jan 27, 202245.4546.3944.1744.4144.41588,100
Jan 26, 202247.6848.0644.3444.9144.91346,500
Jan 25, 202247.8848.4346.5346.9746.97467,500
Jan 24, 202246.3348.6746.0948.4848.48245,600
Jan 21, 202248.0048.1246.7547.1047.10268,900
Jan 20, 202248.4249.0347.8048.0348.03731,000
Jan 19, 202248.0348.3847.5148.1148.11180,200
Jan 18, 202249.4649.4847.4047.9147.91336,700
Jan 14, 202250.0750.4648.5649.2849.28179,800
Jan 13, 202251.7752.1350.3750.5950.59171,600
Jan 12, 202251.1251.9251.1251.4051.40183,200
Jan 11, 202250.1351.0849.6651.0451.04188,000
Jan 10, 202249.4350.1348.6450.1350.13165,600
Jan 07, 202250.8151.1049.8249.8649.86157,900
Jan 06, 202250.9951.5250.5150.9550.95143,100
Jan 05, 202252.4252.5450.7950.8750.87201,600
Jan 04, 202252.6452.9552.1352.4152.41123,700
Jan 03, 202253.3053.6351.8952.3952.39168,900
Dec 31, 202152.9453.5952.7353.0853.08101,000
Dec 30, 202153.1953.6553.0353.1153.11120,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement