Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	33.47	33.65	33.07	33.27	180,829	-0.21(-0.62%)
Aug 28, 2020	33.70	33.82	33.31	33.47	127,084	+0.00(+0.00%)
Aug 27, 2020	34.29	34.31	33.47	33.47	257,729	-0.27(-0.81%)
Aug 26, 2020	33.42	34.08	33.30	33.75	248,849	+0.28(+0.85%)
Aug 25, 2020	33.58	33.63	32.96	33.47	220,151	+0.14(+0.42%)
Aug 24, 2020	33.26	33.48	33.01	33.32	143,621	+0.46(+1.41%)
Aug 21, 2020	32.58	32.90	32.48	32.86	183,306	+0.15(+0.46%)
Aug 20, 2020	32.81	32.99	32.47	32.71	246,329	-0.43(-1.31%)
Aug 19, 2020	33.08	33.63	33.01	33.14	192,726	+0.17(+0.51%)
Aug 18, 2020	33.21	33.53	32.85	32.98	206,611	-0.26(-0.79%)
Aug 17, 2020	32.97	33.47	32.53	33.24	175,154	+0.32(+0.97%)
Aug 14, 2020	33.27	33.63	32.83	32.92	146,814	-0.54(-1.61%)
Aug 13, 2020	33.42	33.87	33.32	33.46	240,556	-0.17(-0.50%)
Aug 12, 2020	33.67	33.81	33.16	33.63	294,850	+0.28(+0.85%)
Aug 11, 2020	32.92	33.91	32.92	33.34	313,792	+0.75(+2.31%)
Aug 10, 2020	33.37	33.52	32.54	32.59	271,246	-0.56(-1.68%)
Aug 07, 2020	32.71	33.47	32.71	33.14	290,129	+0.31(+0.95%)
Aug 06, 2020	35.12	36.14	32.71	32.83	670,010	-2.03(-5.81%)
Aug 05, 2020	35.25	35.25	33.34	34.86	767,307	-2.22(-6.00%)
Aug 04, 2020	36.52	37.57	36.19	37.09	625,271	+0.58(+1.60%)
Aug 03, 2020	36.06	36.72	35.95	36.50	451,823	+0.63(+1.76%)
Jul 31, 2020	35.99	36.28	35.27	35.87	350,276	-0.12(-0.34%)
Jul 30, 2020	36.26	36.26	35.45	35.99	513,766	-0.72(-1.95%)
Jul 29, 2020	36.00	36.71	35.96	36.71	281,001	+0.96(+2.69%)
Jul 28, 2020	36.32	36.75	35.73	35.75	363,996	-0.61(-1.69%)
Jul 27, 2020	35.14	36.55	35.09	36.36	290,667	+1.28(+3.66%)
Jul 24, 2020	35.36	35.41	35.01	35.08	168,561	-0.41(-1.14%)
Jul 23, 2020	35.11	36.20	35.02	35.48	319,759	+0.51(+1.46%)
Jul 22, 2020	35.12	35.59	34.81	34.97	283,455	-0.22(-0.62%)
Jul 21, 2020	34.61	35.31	34.26	35.19	258,345	+1.07(+3.12%)
Jul 20, 2020	34.02	34.13	33.63	34.13	182,986	+0.08(+0.25%)
Jul 17, 2020	33.96	34.48	33.92	34.04	209,084	+0.14(+0.42%)
Jul 16, 2020	33.41	33.93	33.32	33.90	243,103	+0.35(+1.04%)
Jul 15, 2020	33.14	33.76	32.70	33.55	342,584	+0.99(+3.04%)
Jul 14, 2020	31.69	32.57	31.50	32.56	202,609	+0.74(+2.34%)
Jul 13, 2020	32.81	32.84	31.80	31.82	175,977	-0.49(-1.52%)
Jul 10, 2020	32.07	32.34	31.74	32.31	213,433	+0.46(+1.45%)
Jul 09, 2020	32.20	32.20	31.52	31.84	319,260	-0.30(-0.94%)
Jul 08, 2020	31.83	32.20	31.75	32.15	234,785	+0.34(+1.07%)
Jul 07, 2020	32.50	32.64	31.79	31.81	275,324	-0.88(-2.68%)
Jul 06, 2020	33.16	33.26	32.50	32.68	300,990	+0.11(+0.35%)
Jul 02, 2020	33.30	33.30	32.45	32.57	221,707	-0.14(-0.43%)
Jul 01, 2020	32.97	33.30	32.70	32.71	335,179	-0.08(-0.26%)
Jun 30, 2020	32.38	32.89	32.16	32.80	347,917	+0.22(+0.67%)
Jun 29, 2020	31.91	32.76	31.70	32.58	430,974	+1.11(+3.53%)
Jun 26, 2020	31.80	32.11	31.26	31.47	664,910	-0.47(-1.48%)
Jun 25, 2020	31.77	32.04	31.50	31.94	388,597	+0.05(+0.15%)
Jun 24, 2020	32.93	33.25	31.73	31.89	447,865	-1.22(-3.67%)
Jun 23, 2020	32.95	33.44	32.88	33.11	495,271	+0.49(+1.50%)
Jun 22, 2020	32.03	32.77	31.96	32.62	324,576	+0.37(+1.14%)
Jun 19, 2020	32.90	33.43	32.24	32.25	662,788	-0.81(-2.45%)
Jun 18, 2020	32.94	33.19	32.62	33.06	268,467	-0.03(-0.09%)
Jun 17, 2020	32.48	33.25	32.26	33.09	268,258	+0.74(+2.30%)
Jun 16, 2020	32.93	32.93	32.04	32.34	304,903	+0.25(+0.79%)
Jun 15, 2020	31.29	32.26	31.14	32.09	257,609	+0.04(+0.12%)
Jun 12, 2020	32.65	33.08	31.21	32.05	433,761	+0.53(+1.67%)
Jun 11, 2020	32.23	32.57	31.50	31.52	496,249	-1.71(-5.13%)
Jun 10, 2020	33.46	33.69	32.79	33.23	520,698	-0.29(-0.87%)
Jun 09, 2020	33.65	33.73	32.94	33.52	423,634	-0.47(-1.39%)
Jun 08, 2020	33.63	34.21	33.55	33.99	449,500	+0.42(+1.26%)
Jun 05, 2020	33.84	34.99	33.49	33.57	404,483	+0.34(+1.02%)
Jun 04, 2020	32.77	33.32	32.50	33.23	464,501	+0.22(+0.67%)
Jun 03, 2020	32.90	33.89	32.72	33.01	473,333	+0.56(+1.74%)
Jun 02, 2020	32.32	32.79	32.17	32.44	321,219	+0.41(+1.29%)

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.