Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	40.87	41.11	40.12	40.25	457,612	-0.94(-2.29%)
Apr 29, 2021	41.31	41.55	41.01	41.19	77,779	+0.09(+0.21%)
Apr 28, 2021	41.38	41.38	40.67	41.10	178,456	-0.02(-0.05%)
Apr 27, 2021	41.34	41.95	40.63	41.12	300,924	+0.21(+0.51%)
Apr 26, 2021	42.09	42.12	40.73	40.91	218,658	-0.87(-2.07%)
Apr 23, 2021	41.62	42.44	41.59	41.78	252,196	+0.17(+0.41%)
Apr 22, 2021	42.15	42.38	41.44	41.61	290,491	-0.44(-1.04%)
Apr 21, 2021	40.93	42.06	40.93	42.04	144,004	+1.08(+2.65%)
Apr 20, 2021	41.48	41.51	40.66	40.96	101,938	-0.44(-1.06%)
Apr 19, 2021	41.52	41.78	40.99	41.40	109,682	-0.27(-0.64%)
Apr 16, 2021	42.16	42.23	41.28	41.66	245,678	-0.20(-0.48%)
Apr 15, 2021	42.44	42.44	41.77	41.86	145,868	-0.29(-0.70%)
Apr 14, 2021	41.62	42.49	41.62	42.16	115,686	+0.34(+0.82%)
Apr 13, 2021	42.24	42.24	41.46	41.82	201,144	-0.30(-0.72%)
Apr 12, 2021	41.44	42.25	41.13	42.12	191,080	+0.64(+1.54%)
Apr 09, 2021	41.30	41.58	40.85	41.48	138,976	+0.17(+0.41%)
Apr 08, 2021	41.58	41.64	41.04	41.31	182,933	+0.06(+0.14%)
Apr 07, 2021	41.40	41.66	40.92	41.26	162,645	-0.14(-0.34%)
Apr 06, 2021	40.63	41.89	40.61	41.40	368,073	+0.93(+2.30%)
Apr 05, 2021	40.32	40.60	40.07	40.47	134,702	+0.44(+1.09%)
Apr 01, 2021	39.37	40.31	39.20	40.03	233,063	+0.71(+1.81%)
Mar 31, 2021	39.71	40.19	39.26	39.31	258,566	-0.20(-0.51%)
Mar 30, 2021	39.32	39.76	38.79	39.51	130,705	+0.13(+0.34%)
Mar 29, 2021	39.90	40.31	39.34	39.38	280,644	-0.78(-1.94%)
Mar 26, 2021	39.87	40.50	39.34	40.16	399,687	+0.53(+1.34%)
Mar 25, 2021	38.34	39.86	37.81	39.63	398,292	+1.22(+3.17%)
Mar 24, 2021	39.77	40.17	38.36	38.41	207,924	-1.01(-2.56%)
Mar 23, 2021	39.78	40.49	39.27	39.42	394,715	-0.65(-1.61%)
Mar 22, 2021	39.75	40.27	39.37	40.07	171,903	+0.16(+0.41%)
Mar 19, 2021	41.07	41.24	39.81	39.90	473,275	-0.81(-1.99%)
Mar 18, 2021	40.15	41.33	40.15	40.71	280,209	+0.59(+1.47%)
Mar 17, 2021	40.24	40.41	39.75	40.12	276,615	-0.14(-0.35%)
Mar 16, 2021	40.48	40.67	39.81	40.27	452,695	-0.33(-0.82%)
Mar 15, 2021	40.33	40.85	40.00	40.60	232,612	-0.01(-0.02%)
Mar 12, 2021	40.67	41.01	40.29	40.61	202,787	-0.08(-0.19%)
Mar 11, 2021	39.57	40.90	39.47	40.68	320,722	+1.36(+3.45%)
Mar 10, 2021	40.03	40.05	39.33	39.33	300,134	-0.46(-1.17%)
Mar 09, 2021	39.63	40.19	39.49	39.79	318,879	+0.33(+0.84%)
Mar 08, 2021	39.04	40.31	39.04	39.46	334,646	+0.63(+1.63%)
Mar 05, 2021	37.60	38.87	37.11	38.83	371,096	+1.41(+3.77%)
Mar 04, 2021	38.16	38.73	36.54	37.42	572,133	-0.70(-1.84%)
Mar 03, 2021	39.08	39.22	37.91	38.12	460,678	-0.81(-2.07%)
Mar 02, 2021	40.45	40.89	38.90	38.92	440,876	-1.53(-3.77%)
Mar 01, 2021	40.52	40.86	40.10	40.45	684,784	+0.45(+1.11%)
Feb 26, 2021	41.34	41.48	39.87	40.00	380,596	-1.40(-3.39%)
Feb 25, 2021	42.16	43.32	40.99	41.40	378,411	-0.27(-0.66%)
Feb 24, 2021	42.42	42.76	41.68	41.68	302,050	-0.49(-1.17%)
Feb 23, 2021	41.70	42.37	41.22	42.17	204,819	+0.30(+0.72%)
Feb 22, 2021	41.68	42.08	41.49	41.87	190,867	-0.09(-0.23%)
Feb 19, 2021	42.01	42.10	41.41	41.96	228,294	-0.05(-0.11%)
Feb 18, 2021	42.98	42.98	41.93	42.01	178,699	-0.98(-2.27%)
Feb 17, 2021	42.58	43.23	42.31	42.99	165,374	+0.01(+0.02%)
Feb 16, 2021	44.14	44.15	42.70	42.98	309,089	-0.99(-2.24%)
Feb 12, 2021	43.74	44.52	43.16	43.96	198,319	+0.37(+0.85%)
Feb 11, 2021	44.48	44.78	42.91	43.59	272,612	-1.08(-2.42%)
Feb 10, 2021	44.90	45.17	44.39	44.67	242,280	+0.04(+0.08%)
Feb 09, 2021	44.41	44.65	44.15	44.63	169,789	+0.28(+0.64%)
Feb 08, 2021	43.89	44.77	43.68	44.35	239,796	+0.81(+1.85%)
Feb 05, 2021	43.06	43.58	42.70	43.55	158,317	+0.74(+1.73%)
Feb 04, 2021	42.09	43.01	41.82	42.81	156,852	+0.65(+1.55%)
Feb 03, 2021	40.93	42.43	40.60	42.15	353,607	+1.20(+2.94%)
Feb 02, 2021	40.21	41.57	39.54	40.95	230,016	+1.23(+3.10%)

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.