Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	50.48	50.92	49.64	50.45	344,714	-0.07(-0.14%)
Oct 30, 2023	50.79	51.77	49.97	50.52	378,050	+1.40(+2.84%)
Oct 27, 2023	50.07	50.08	49.03	49.12	183,741	-0.69(-1.39%)
Oct 26, 2023	50.69	52.53	49.31	49.82	264,727	-0.86(-1.70%)
Oct 25, 2023	50.98	51.42	50.37	50.68	185,897	-0.69(-1.35%)
Oct 24, 2023	51.57	51.65	51.13	51.37	180,376	+0.19(+0.37%)
Oct 23, 2023	51.24	51.50	50.92	51.18	254,049	-0.19(-0.37%)
Oct 20, 2023	51.85	52.09	51.17	51.37	212,096	-0.36(-0.69%)
Oct 19, 2023	52.91	53.42	51.42	51.73	285,188	-1.07(-2.03%)
Oct 18, 2023	53.11	54.09	52.57	52.80	306,524	-0.58(-1.09%)
Oct 17, 2023	52.93	54.21	52.93	53.38	335,003	+0.19(+0.35%)
Oct 16, 2023	52.03	53.54	51.57	53.19	357,306	+1.82(+3.55%)
Oct 13, 2023	52.11	52.38	51.11	51.37	226,720	-0.72(-1.39%)
Oct 12, 2023	54.22	54.22	51.85	52.09	317,091	-2.11(-3.89%)
Oct 11, 2023	53.56	54.31	53.56	54.20	235,018	+0.80(+1.50%)
Oct 10, 2023	52.51	54.17	52.31	53.40	301,855	+0.90(+1.72%)
Oct 09, 2023	51.88	52.75	51.49	52.50	161,265	+0.22(+0.42%)
Oct 06, 2023	51.16	53.01	51.16	52.28	265,146	+0.76(+1.48%)
Oct 05, 2023	51.38	51.67	50.81	51.52	277,157	+0.31(+0.60%)
Oct 04, 2023	51.31	51.57	50.63	51.21	341,248	-0.16(-0.31%)
Oct 03, 2023	52.14	52.36	51.36	51.37	274,437	-1.08(-2.06%)
Oct 02, 2023	52.33	52.88	51.58	52.45	420,830	-0.06(-0.11%)
Sep 29, 2023	52.75	53.66	52.26	52.51	294,207	+0.48(+0.91%)
Sep 28, 2023	50.62	52.45	50.44	52.03	298,828	+1.53(+3.04%)
Sep 27, 2023	52.55	53.28	50.32	50.50	496,995	-2.02(-3.85%)
Sep 26, 2023	53.50	53.98	52.46	52.52	297,233	-1.27(-2.36%)
Sep 25, 2023	53.36	54.29	53.52	53.79	513,171	+0.15(+0.28%)
Sep 22, 2023	54.01	54.17	53.45	53.64	275,484	-0.03(-0.06%)
Sep 21, 2023	54.19	55.04	53.59	53.67	382,476	-0.98(-1.79%)
Sep 20, 2023	55.76	56.33	54.40	54.65	348,319	-0.94(-1.69%)
Sep 19, 2023	55.94	56.19	55.29	55.59	220,515	-0.48(-0.85%)
Sep 18, 2023	56.29	56.93	56.02	56.06	197,210	+0.03(+0.05%)
Sep 15, 2023	56.85	56.85	55.62	56.03	326,953	-0.81(-1.43%)
Sep 14, 2023	56.36	57.01	56.05	56.85	200,124	+0.66(+1.18%)
Sep 13, 2023	56.66	56.99	56.15	56.18	184,909	-0.49(-0.86%)
Sep 12, 2023	56.43	56.92	56.06	56.67	182,945	+0.50(+0.88%)
Sep 11, 2023	56.43	56.53	55.95	56.17	161,007	+0.09(+0.16%)
Sep 08, 2023	55.96	56.67	55.68	56.08	187,878	+0.13(+0.23%)
Sep 07, 2023	56.26	56.67	55.69	55.96	188,419	-0.54(-0.96%)
Sep 06, 2023	56.72	56.89	56.09	56.50	173,204	-0.14(-0.24%)
Sep 05, 2023	57.40	57.87	56.29	56.64	236,722	-1.40(-2.41%)
Sep 01, 2023	58.27	58.45	57.71	58.03	280,998	+0.07(+0.12%)
Aug 31, 2023	57.74	58.42	57.73	57.97	223,901	+0.51(+0.89%)
Aug 30, 2023	57.49	57.89	57.06	57.46	535,138	-0.45(-0.78%)
Aug 29, 2023	56.89	58.23	56.89	57.91	239,831	+0.89(+1.56%)
Aug 28, 2023	57.15	57.89	56.99	57.02	409,602	+0.29(+0.50%)
Aug 25, 2023	56.34	56.90	55.56	56.73	205,894	+0.41(+0.74%)
Aug 24, 2023	57.01	57.27	56.23	56.32	178,860	-0.74(-1.30%)
Aug 23, 2023	56.11	57.15	55.85	57.06	816,576	+0.65(+1.15%)
Aug 22, 2023	57.05	57.24	55.82	56.41	242,139	-0.30(-0.52%)
Aug 21, 2023	56.15	57.47	55.75	56.71	448,478	+2.72(+5.04%)
Aug 18, 2023	53.09	54.04	53.09	53.98	261,981	+0.50(+0.94%)
Aug 17, 2023	53.72	54.66	53.27	53.48	262,639	+0.09(+0.17%)
Aug 16, 2023	53.44	54.02	53.29	53.39	210,876	-0.27(-0.50%)
Aug 15, 2023	54.19	54.39	53.61	53.66	221,309	-1.01(-1.84%)
Aug 14, 2023	53.82	54.72	53.61	54.66	346,651	+0.71(+1.32%)
Aug 11, 2023	54.75	55.23	53.55	53.95	355,373	-1.30(-2.36%)
Aug 10, 2023	55.33	56.79	55.22	55.26	269,355	-0.53(-0.96%)
Aug 09, 2023	56.24	56.49	55.62	55.79	276,168	-0.85(-1.50%)
Aug 08, 2023	56.11	56.80	55.11	56.64	260,886	-0.46(-0.81%)
Aug 07, 2023	57.65	58.29	57.08	57.10	340,302	-0.37(-0.64%)
Aug 04, 2023	56.36	58.88	56.36	57.47	345,454	+0.13(+0.22%)
Aug 03, 2023	60.66	61.16	56.38	57.34	573,468	-0.74(-1.27%)
Aug 02, 2023	58.26	58.76	57.66	58.08	293,874	-0.61(-1.04%)

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.