Acushnet Holdings Corp. (GOLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 61.77 | 62.03 | 61.06 | 61.42 | 61.42 | 321,800 |
| Apr 17, 2024 | 61.34 | 61.79 | 61.02 | 61.49 | 61.49 | 303,700 |
| Apr 16, 2024 | 60.44 | 61.38 | 60.02 | 61.03 | 61.03 | 218,600 |
| Apr 15, 2024 | 62.30 | 62.46 | 60.74 | 60.85 | 60.85 | 248,000 |
| Apr 12, 2024 | 62.16 | 62.86 | 61.73 | 61.96 | 61.96 | 317,900 |
| Apr 11, 2024 | 62.11 | 62.50 | 61.92 | 62.40 | 62.40 | 290,000 |
| Apr 10, 2024 | 61.73 | 62.47 | 61.14 | 61.95 | 61.95 | 289,000 |
| Apr 09, 2024 | 64.04 | 64.09 | 62.48 | 63.25 | 63.25 | 577,100 |
| Apr 08, 2024 | 64.44 | 64.56 | 63.40 | 63.92 | 63.92 | 284,300 |
| Apr 05, 2024 | 64.11 | 64.89 | 63.48 | 63.88 | 63.88 | 397,100 |
| Apr 04, 2024 | 66.71 | 66.71 | 64.15 | 64.51 | 64.51 | 329,700 |
| Apr 03, 2024 | 64.96 | 66.07 | 64.89 | 65.82 | 65.82 | 627,600 |
| Apr 02, 2024 | 66.17 | 66.61 | 65.21 | 65.48 | 65.48 | 408,600 |
| Apr 01, 2024 | 66.32 | 67.19 | 65.69 | 67.01 | 67.01 | 379,500 |
| Mar 28, 2024 | 66.35 | 66.54 | 65.71 | 65.95 | 65.95 | 741,400 |
| Mar 27, 2024 | 65.66 | 66.39 | 65.21 | 66.34 | 66.34 | 283,900 |
| Mar 26, 2024 | 64.80 | 65.86 | 64.51 | 65.05 | 65.05 | 393,300 |
| Mar 25, 2024 | 64.00 | 64.71 | 63.88 | 64.07 | 64.07 | 387,900 |
| Mar 22, 2024 | 64.49 | 64.70 | 63.54 | 63.99 | 63.99 | 569,500 |
| Mar 21, 2024 | 63.46 | 65.10 | 63.09 | 64.58 | 64.58 | 325,900 |
| Mar 20, 2024 | 62.53 | 63.52 | 62.00 | 63.00 | 63.00 | 429,000 |
| Mar 19, 2024 | 61.34 | 62.60 | 61.24 | 62.02 | 62.02 | 326,800 |
| Mar 18, 2024 | 61.94 | 62.20 | 61.31 | 61.45 | 61.45 | 345,200 |
| Mar 15, 2024 | 62.15 | 62.83 | 61.56 | 62.00 | 62.00 | 1,405,900 |
| Mar 14, 2024 | 62.51 | 62.62 | 61.46 | 62.02 | 62.02 | 279,200 |
| Mar 13, 2024 | 62.10 | 63.50 | 62.10 | 62.59 | 62.59 | 277,700 |
| Mar 12, 2024 | 62.96 | 62.96 | 61.69 | 62.29 | 62.29 | 271,600 |
| Mar 11, 2024 | 64.13 | 64.46 | 62.67 | 63.04 | 63.04 | 245,300 |
| Mar 08, 2024 | 64.69 | 65.63 | 63.62 | 64.23 | 64.23 | 228,100 |
| Mar 07, 2024 | 64.49 | 65.00 | 63.78 | 64.04 | 64.04 | 296,300 |
| Mar 07, 2024 | 0.215 Dividend | |||||
| Mar 06, 2024 | 65.01 | 65.05 | 64.22 | 64.50 | 64.29 | 298,300 |
| Mar 05, 2024 | 65.38 | 66.12 | 64.61 | 64.62 | 64.40 | 410,700 |
| Mar 04, 2024 | 65.50 | 66.09 | 64.75 | 66.05 | 65.83 | 467,400 |
| Mar 01, 2024 | 65.64 | 66.15 | 64.13 | 65.50 | 65.28 | 410,900 |
| Feb 29, 2024 | 67.08 | 67.91 | 63.46 | 64.42 | 64.21 | 694,400 |
| Feb 28, 2024 | 68.26 | 69.16 | 67.80 | 69.16 | 68.93 | 332,500 |
| Feb 27, 2024 | 69.62 | 69.91 | 68.91 | 69.08 | 68.85 | 229,500 |
| Feb 26, 2024 | 69.24 | 69.83 | 68.74 | 69.17 | 68.94 | 246,600 |
| Feb 23, 2024 | 69.44 | 70.10 | 68.84 | 69.46 | 69.23 | 274,200 |
| Feb 22, 2024 | 68.03 | 69.07 | 67.82 | 69.03 | 68.80 | 305,700 |
| Feb 21, 2024 | 67.47 | 68.37 | 67.39 | 68.19 | 67.96 | 260,300 |
| Feb 20, 2024 | 66.14 | 67.52 | 66.14 | 67.51 | 67.28 | 350,300 |
| Feb 16, 2024 | 65.92 | 67.26 | 65.72 | 66.98 | 66.76 | 326,600 |
| Feb 15, 2024 | 67.45 | 67.97 | 66.60 | 66.77 | 66.55 | 299,100 |
| Feb 14, 2024 | 66.38 | 67.79 | 65.91 | 67.21 | 66.99 | 344,800 |
| Feb 13, 2024 | 65.66 | 66.36 | 64.93 | 65.20 | 64.98 | 371,200 |
| Feb 12, 2024 | 66.77 | 69.34 | 66.77 | 69.15 | 68.92 | 518,800 |
| Feb 09, 2024 | 65.82 | 67.21 | 65.53 | 66.71 | 66.49 | 241,700 |
| Feb 08, 2024 | 64.65 | 65.75 | 64.35 | 65.65 | 65.43 | 265,600 |
| Feb 07, 2024 | 63.83 | 64.59 | 63.65 | 64.32 | 64.11 | 277,300 |
| Feb 06, 2024 | 63.70 | 64.33 | 63.44 | 63.83 | 63.62 | 224,700 |
| Feb 05, 2024 | 63.87 | 64.30 | 63.00 | 63.78 | 63.57 | 230,400 |
| Feb 02, 2024 | 63.32 | 65.00 | 63.04 | 64.68 | 64.46 | 266,400 |
| Feb 01, 2024 | 63.91 | 64.51 | 62.85 | 64.27 | 64.06 | 332,700 |
| Jan 31, 2024 | 64.82 | 65.48 | 63.06 | 63.34 | 63.13 | 310,800 |
| Jan 30, 2024 | 65.42 | 65.83 | 64.78 | 65.06 | 64.84 | 335,800 |
| Jan 29, 2024 | 65.42 | 66.22 | 65.16 | 65.94 | 65.72 | 372,900 |
| Jan 26, 2024 | 66.18 | 66.54 | 65.54 | 65.62 | 65.40 | 345,300 |
| Jan 25, 2024 | 66.60 | 66.81 | 65.21 | 65.56 | 65.34 | 336,400 |
| Jan 24, 2024 | 67.24 | 67.73 | 65.92 | 66.02 | 65.80 | 308,900 |
| Jan 23, 2024 | 67.63 | 67.63 | 66.17 | 66.77 | 66.55 | 259,000 |
| Jan 22, 2024 | 66.07 | 67.13 | 66.05 | 66.96 | 66.74 | 295,900 |
| Jan 19, 2024 | 63.72 | 65.40 | 63.40 | 65.19 | 64.97 | 361,800 |
| Jan 18, 2024 | 62.54 | 63.58 | 61.90 | 63.49 | 63.28 | 190,500 |
| Jan 17, 2024 | 62.07 | 62.65 | 61.67 | 61.98 | 61.77 | 228,300 |
| Jan 16, 2024 | 62.47 | 63.12 | 61.98 | 62.52 | 62.31 | 290,000 |
| Jan 12, 2024 | 63.61 | 64.98 | 62.39 | 63.10 | 62.89 | 208,100 |
| Jan 11, 2024 | 62.00 | 62.34 | 61.24 | 62.10 | 61.89 | 154,500 |
| Jan 10, 2024 | 61.81 | 62.46 | 61.47 | 62.24 | 62.03 | 153,300 |
| Jan 09, 2024 | 61.64 | 61.95 | 61.12 | 61.89 | 61.68 | 194,000 |
| Jan 08, 2024 | 61.00 | 62.87 | 60.70 | 62.53 | 62.32 | 373,000 |
| Jan 05, 2024 | 60.79 | 62.13 | 60.79 | 61.10 | 60.90 | 202,900 |
| Jan 04, 2024 | 61.27 | 62.08 | 60.81 | 61.12 | 60.92 | 206,000 |
| Jan 03, 2024 | 62.24 | 63.19 | 61.40 | 61.64 | 61.43 | 362,700 |
| Jan 02, 2024 | 62.46 | 63.73 | 61.97 | 63.72 | 63.51 | 259,000 |
| Dec 29, 2023 | 63.83 | 63.93 | 63.13 | 63.17 | 62.96 | 148,400 |
| Dec 28, 2023 | 64.25 | 64.41 | 63.75 | 63.87 | 63.66 | 143,600 |
| Dec 27, 2023 | 63.87 | 64.81 | 63.87 | 64.39 | 64.18 | 247,900 |
| Dec 26, 2023 | 63.49 | 64.13 | 63.24 | 63.90 | 63.69 | 175,300 |
| Dec 22, 2023 | 62.87 | 63.50 | 62.87 | 63.11 | 62.90 | 135,500 |
| Dec 21, 2023 | 63.00 | 63.99 | 62.25 | 63.19 | 62.98 | 208,900 |
| Dec 20, 2023 | 63.04 | 63.67 | 61.89 | 61.92 | 61.71 | 383,600 |
| Dec 19, 2023 | 62.51 | 63.99 | 62.51 | 63.48 | 63.27 | 289,600 |
| Dec 18, 2023 | 62.25 | 62.92 | 61.74 | 62.22 | 62.01 | 235,400 |
| Dec 15, 2023 | 62.35 | 62.90 | 61.56 | 61.93 | 61.72 | 388,700 |
| Dec 14, 2023 | 60.63 | 62.88 | 60.63 | 62.31 | 62.10 | 418,500 |
| Dec 13, 2023 | 57.99 | 59.94 | 57.74 | 59.55 | 59.35 | 481,700 |
| Dec 12, 2023 | 58.65 | 58.65 | 57.53 | 57.71 | 57.52 | 255,500 |
| Dec 11, 2023 | 57.05 | 58.15 | 56.74 | 58.07 | 57.88 | 327,200 |
| Dec 08, 2023 | 57.31 | 57.82 | 56.34 | 57.19 | 57.00 | 282,200 |
| Dec 07, 2023 | 57.23 | 57.34 | 56.39 | 57.29 | 57.10 | 346,500 |
| Dec 06, 2023 | 57.56 | 58.03 | 57.28 | 57.34 | 57.15 | 313,100 |
| Dec 05, 2023 | 58.33 | 58.48 | 56.75 | 57.00 | 56.81 | 322,300 |
| Dec 04, 2023 | 58.17 | 59.19 | 58.17 | 58.78 | 58.58 | 276,900 |
| Dec 01, 2023 | 56.71 | 58.48 | 56.37 | 58.27 | 58.08 | 272,000 |
| Nov 30, 2023 | 56.97 | 57.09 | 55.74 | 56.50 | 56.31 | 415,400 |
| Nov 30, 2023 | 0.195 Dividend | |||||
| Nov 29, 2023 | 57.44 | 57.79 | 56.76 | 57.10 | 56.72 | 315,700 |
| Nov 28, 2023 | 57.25 | 57.69 | 56.79 | 56.92 | 56.54 | 180,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.