Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	65.80	65.84	64.68	65.47	234,837	-0.34(-0.52%)
Jun 05, 2024	65.19	65.85	64.25	65.80	176,965	+0.90(+1.38%)
Jun 04, 2024	65.22	65.98	64.78	64.91	207,224	-0.98(-1.48%)
Jun 03, 2024	66.04	66.12	64.79	65.88	256,573	+0.20(+0.30%)
May 31, 2024	64.46	66.06	64.20	65.68	373,103	+1.22(+1.89%)
May 30, 2024	62.98	64.49	62.91	64.47	205,659	+1.76(+2.81%)
May 29, 2024	62.64	63.21	62.57	62.70	281,662	-0.63(-0.99%)
May 28, 2024	64.53	64.67	63.16	63.33	230,261	-0.91(-1.41%)
May 24, 2024	62.80	64.36	62.22	64.24	219,213	+1.98(+3.19%)
May 23, 2024	62.18	62.37	61.66	62.26	193,523	+0.07(+0.11%)
May 22, 2024	62.77	62.92	61.78	62.19	163,451	-0.79(-1.25%)
May 21, 2024	63.53	63.83	62.83	62.97	221,947	-0.89(-1.39%)
May 20, 2024	64.19	64.50	63.69	63.86	260,338	-0.33(-0.51%)
May 17, 2024	63.82	64.24	63.20	64.19	204,681	+0.43(+0.67%)
May 16, 2024	64.47	64.57	63.75	63.76	180,545	-0.86(-1.33%)
May 15, 2024	65.29	65.80	64.52	64.62	245,424	+0.11(+0.17%)
May 14, 2024	63.79	64.54	63.66	64.51	215,230	+1.45(+2.29%)
May 13, 2024	64.29	64.29	63.01	63.06	257,693	-0.70(-1.09%)
May 10, 2024	63.42	64.02	63.12	63.76	287,262	+0.50(+0.79%)
May 09, 2024	62.82	63.82	62.46	63.26	263,228	+0.44(+0.70%)
May 08, 2024	63.93	64.29	62.50	62.82	554,510	-2.40(-3.68%)
May 07, 2024	64.41	66.09	62.80	65.23	689,097	+2.27(+3.61%)
May 06, 2024	62.30	63.49	62.23	62.95	314,105	+0.98(+1.58%)
May 03, 2024	62.67	62.77	61.97	61.98	368,319	+0.32(+0.52%)
May 02, 2024	61.47	61.80	60.73	61.66	335,216	+0.99(+1.63%)
May 01, 2024	60.68	61.22	60.10	60.67	533,357	-0.11(-0.18%)
Apr 30, 2024	61.43	62.28	60.67	60.78	420,357	-1.18(-1.90%)
Apr 29, 2024	62.21	62.40	61.69	61.96	462,904	-0.07(-0.11%)
Apr 26, 2024	61.69	62.86	60.93	62.03	351,939	+0.66(+1.07%)
Apr 25, 2024	62.39	62.94	61.17	61.37	758,775	-1.58(-2.52%)
Apr 24, 2024	64.40	64.73	62.93	62.95	550,373	-1.66(-2.58%)
Apr 23, 2024	63.29	65.14	63.29	64.62	281,582	+1.64(+2.61%)
Apr 22, 2024	62.12	63.48	61.88	62.97	376,730	+1.06(+1.71%)
Apr 19, 2024	61.29	61.98	60.99	61.92	280,976	+0.70(+1.14%)
Apr 18, 2024	61.57	61.83	60.86	61.22	322,831	-0.07(-0.11%)
Apr 17, 2024	61.14	61.59	60.82	61.29	304,711	+0.46(+0.75%)
Apr 16, 2024	60.24	61.18	59.82	60.83	219,280	+0.18(+0.30%)
Apr 15, 2024	62.10	62.26	60.54	60.65	248,772	-1.11(-1.79%)
Apr 12, 2024	61.96	62.65	61.53	61.76	318,937	-0.44(-0.71%)
Apr 11, 2024	61.91	62.30	61.72	62.20	290,953	+0.45(+0.73%)
Apr 10, 2024	61.53	62.27	60.94	61.75	289,962	-1.30(-2.06%)
Apr 09, 2024	63.83	63.88	62.28	63.04	578,954	-0.67(-1.05%)
Apr 08, 2024	64.23	64.35	63.19	63.71	285,244	+0.04(+0.06%)
Apr 05, 2024	63.90	64.68	63.27	63.67	398,388	-0.63(-0.98%)
Apr 04, 2024	66.49	66.49	63.94	64.30	330,793	-1.31(-1.99%)
Apr 03, 2024	64.75	65.85	64.68	65.60	629,685	+0.34(+0.52%)
Apr 02, 2024	65.95	66.39	65.00	65.27	409,909	-1.52(-2.28%)

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.