Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	46.42	46.77	44.60	44.82	230,738	-1.41(-3.05%)
Sep 29, 2021	46.91	47.26	46.17	46.23	182,857	-0.67(-1.43%)
Sep 28, 2021	47.90	48.21	46.78	46.91	127,930	-1.07(-2.22%)
Sep 27, 2021	49.05	49.57	47.89	47.97	219,174	-1.01(-2.06%)
Sep 24, 2021	48.44	49.45	48.12	48.98	591,521	+0.42(+0.87%)
Sep 23, 2021	47.72	48.69	47.67	48.56	358,771	+0.91(+1.91%)
Sep 22, 2021	47.41	48.23	47.22	47.65	164,266	+0.20(+0.42%)
Sep 21, 2021	48.17	48.27	47.32	47.44	132,927	-0.31(-0.64%)
Sep 20, 2021	48.03	48.79	47.16	47.75	154,158	-0.90(-1.85%)
Sep 17, 2021	50.01	50.04	48.28	48.65	678,225	-1.15(-2.31%)
Sep 16, 2021	49.80	50.58	49.73	49.80	181,211	+0.12(+0.23%)
Sep 15, 2021	48.08	50.02	47.98	49.69	240,521	+1.63(+3.40%)
Sep 14, 2021	48.60	48.60	47.92	48.06	175,984	-0.46(-0.95%)
Sep 13, 2021	48.97	48.97	47.82	48.52	121,307	-0.21(-0.43%)
Sep 10, 2021	48.81	49.58	48.60	48.73	214,490	+0.15(+0.32%)
Sep 09, 2021	47.99	48.92	47.57	48.58	224,079	+0.56(+1.16%)
Sep 08, 2021	47.40	48.57	46.80	48.02	360,610	+0.54(+1.13%)
Sep 07, 2021	48.19	48.40	47.42	47.48	444,665	-0.45(-0.94%)
Sep 03, 2021	47.31	48.31	47.18	47.93	166,154	+0.60(+1.28%)
Sep 02, 2021	47.90	48.45	47.07	47.33	111,824	-0.42(-0.87%)
Sep 01, 2021	48.23	48.25	47.36	47.75	113,026	-0.05(-0.10%)
Aug 31, 2021	48.80	48.99	47.65	47.79	152,219	-1.12(-2.29%)
Aug 30, 2021	49.16	49.71	48.83	48.91	102,037	-0.60(-1.22%)
Aug 27, 2021	48.69	49.86	48.49	49.52	165,714	+0.66(+1.35%)
Aug 26, 2021	49.54	49.72	48.83	48.86	131,555	-0.90(-1.81%)
Aug 25, 2021	50.12	50.39	49.57	49.76	93,798	-0.30(-0.59%)
Aug 24, 2021	49.15	50.09	49.15	50.05	127,162	+1.04(+2.13%)
Aug 23, 2021	49.47	49.95	48.76	49.01	358,814	-0.05(-0.10%)
Aug 20, 2021	48.33	49.19	48.33	49.06	144,195	+0.77(+1.58%)
Aug 19, 2021	48.43	49.00	48.07	48.29	168,569	-0.24(-0.49%)
Aug 18, 2021	50.15	50.84	48.27	48.53	215,858	-1.28(-2.57%)
Aug 17, 2021	51.08	51.47	49.33	49.81	142,429	-1.68(-3.27%)
Aug 16, 2021	51.03	51.92	50.22	51.50	130,692	+0.47(+0.92%)
Aug 13, 2021	51.66	51.81	50.86	51.03	90,408	-0.53(-1.02%)
Aug 12, 2021	51.37	51.90	50.82	51.55	129,830	+0.49(+0.96%)
Aug 11, 2021	51.64	51.64	50.49	51.07	194,768	-0.48(-0.93%)
Aug 10, 2021	52.16	52.36	50.77	51.54	169,609	-0.42(-0.81%)
Aug 09, 2021	52.46	52.84	51.66	51.96	194,422	-0.25(-0.48%)
Aug 06, 2021	50.70	52.56	50.34	52.21	216,256	+1.71(+3.39%)
Aug 05, 2021	51.52	54.39	50.24	50.50	404,973	-0.68(-1.33%)
Aug 04, 2021	50.53	51.67	50.53	51.18	228,175	+0.06(+0.11%)
Aug 03, 2021	50.08	51.45	49.76	51.12	258,334	+1.38(+2.77%)
Aug 02, 2021	49.40	49.99	49.04	49.75	162,326	+0.74(+1.50%)
Jul 30, 2021	49.00	49.46	48.73	49.01	109,810	+0.06(+0.12%)
Jul 29, 2021	48.89	49.65	48.89	48.95	99,435	+0.32(+0.65%)
Jul 28, 2021	48.46	48.96	47.93	48.64	91,848	+0.42(+0.87%)
Jul 27, 2021	48.85	48.85	47.92	48.21	169,857	-0.88(-1.79%)
Jul 26, 2021	49.23	49.42	49.00	49.09	87,579	+0.25(+0.51%)
Jul 23, 2021	47.85	48.86	47.78	48.85	86,064	+1.17(+2.45%)
Jul 22, 2021	48.13	48.21	47.39	47.68	134,795	-0.54(-1.11%)
Jul 21, 2021	48.26	48.39	47.82	48.21	105,416	+0.44(+0.92%)
Jul 20, 2021	46.71	48.37	46.21	47.77	232,144	+1.28(+2.76%)
Jul 19, 2021	45.94	46.97	45.71	46.49	135,739	+0.11(+0.25%)
Jul 16, 2021	47.35	47.40	46.38	46.38	123,821	-0.81(-1.72%)
Jul 15, 2021	47.77	48.02	46.69	47.19	122,280	-0.59(-1.24%)
Jul 14, 2021	48.19	48.63	47.66	47.78	103,518	-0.26(-0.54%)
Jul 13, 2021	47.96	48.36	47.86	48.04	120,422	-0.08(-0.16%)
Jul 12, 2021	48.12	48.23	47.82	48.12	97,737	+0.00(+0.00%)
Jul 09, 2021	47.88	48.29	47.78	48.12	118,989	+0.75(+1.58%)
Jul 08, 2021	46.80	47.88	46.37	47.37	206,843	+0.03(+0.06%)
Jul 07, 2021	46.99	47.91	46.96	47.34	126,909	+0.13(+0.28%)
Jul 06, 2021	47.36	47.50	46.44	47.21	139,231	-0.08(-0.16%)
Jul 02, 2021	47.40	47.60	46.79	47.29	124,695	+0.03(+0.06%)

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.