Acushnet Corp.

AI Score

0

Unlock

67.75
-6.85 (-9.18%)
Jan 23, 2025, 12:51 PM - Market open

GOLF Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 75.71 76.65 74.24 74.60 -1.18 -1.56% 413,848
Jan 21, 2025 74.60 76.02 74.01 75.78 2.05 2.78% 216,312
Jan 17, 2025 74.30 74.66 73.44 73.73 0.07 0.10% 154,527
Jan 16, 2025 72.82 74.17 72.60 73.66 0.65 0.89% 147,232
Jan 15, 2025 73.69 73.82 72.81 73.01 0.51 0.70% 173,200
Jan 14, 2025 72.08 72.85 71.56 72.50 0.78 1.09% 161,500
Jan 13, 2025 70.73 71.76 70.41 71.72 0.25 0.35% 229,400
Jan 10, 2025 71.41 73.26 71.08 71.47 -0.99 -1.37% 317,630
Jan 8, 2025 70.76 72.93 70.70 72.46 0.99 1.39% 303,200
Jan 7, 2025 71.56 71.98 70.83 71.47 0.08 0.11% 204,228
Jan 6, 2025 72.14 72.98 71.36 71.39 -0.52 -0.72% 181,305
Jan 3, 2025 72.18 72.90 71.79 71.91 -0.02 -0.03% 187,200
Jan 2, 2025 72.12 72.81 70.88 71.93 0.85 1.20% 280,550
Dec 31, 2024 70.73 72.08 70.52 71.08 0.83 1.18% 284,300
Dec 30, 2024 70.15 70.64 69.25 70.25 -0.44 -0.62% 150,900
Dec 27, 2024 70.84 71.58 70.07 70.69 -0.80 -1.12% 120,300
Dec 26, 2024 70.25 71.61 70.25 71.49 0.75 1.06% 110,228
Dec 24, 2024 70.51 71.31 70.19 70.74 0.29 0.41% 114,800
Dec 23, 2024 69.66 70.52 69.06 70.45 0.53 0.76% 252,800
Dec 20, 2024 68.50 70.89 68.50 69.92 0.67 0.97% 602,987
Dec 19, 2024 70.88 71.10 68.99 69.25 -0.87 -1.24% 284,070
Dec 18, 2024 73.59 73.61 69.99 70.12 -3.18 -4.34% 243,988
Dec 17, 2024 73.03 74.24 72.29 73.30 0.13 0.18% 435,730
Dec 16, 2024 73.56 74.27 73.04 73.17 -0.42 -0.57% 236,800
Dec 13, 2024 73.11 74.31 73.09 73.59 0.22 0.30% 340,500
Dec 12, 2024 75.23 75.33 73.15 73.37 -2.15 -2.85% 270,412
Dec 11, 2024 76.14 76.59 74.99 75.52 -0.12 -0.16% 470,400
Dec 10, 2024 74.91 76.32 74.58 75.64 0.24 0.32% 211,801
Dec 9, 2024 74.90 76.11 74.80 75.40 1.19 1.60% 335,217
Dec 6, 2024 74.29 75.56 73.63 74.21 -0.56 -0.75% 233,700
Dec 5, 2024 74.34 75.45 73.74 74.77 -0.30 -0.40% 333,000
Dec 4, 2024 73.46 75.71 72.75 75.07 1.71 2.33% 251,341
Dec 3, 2024 73.79 74.17 73.16 73.36 -0.12 -0.16% 152,000
Dec 2, 2024 73.35 74.81 72.61 73.48 0.37 0.51% 265,700
Nov 29, 2024 73.29 74.08 73.01 73.11 0.19 0.26% 108,100
Nov 27, 2024 73.71 74.55 72.64 72.92 -0.94 -1.27% 176,102
Nov 26, 2024 73.79 74.21 72.85 73.86 -0.35 -0.47% 235,642
Nov 25, 2024 72.66 74.61 72.40 74.21 2.25 3.13% 235,934
Nov 22, 2024 72.05 72.66 71.28 71.96 0.57 0.80% 160,017
Nov 21, 2024 69.24 71.65 69.02 71.39 2.29 3.31% 231,300
Nov 20, 2024 68.86 69.41 68.01 69.10 -0.11 -0.16% 262,200
Nov 19, 2024 68.04 69.68 67.59 69.21 0.79 1.15% 205,434
Nov 18, 2024 68.57 69.54 68.40 68.42 -0.89 -1.28% 231,300
Nov 15, 2024 68.87 69.52 68.29 69.31 1.05 1.54% 223,900
Nov 14, 2024 69.08 69.52 67.88 68.26 -0.38 -0.55% 265,700
Nov 13, 2024 70.82 71.10 68.38 68.64 -1.68 -2.39% 293,800
Nov 12, 2024 72.10 72.35 70.24 70.32 -1.98 -2.74% 290,900
Nov 11, 2024 72.40 73.40 71.71 72.30 -0.23 -0.32% 340,500
Nov 8, 2024 70.72 72.59 69.80 72.53 1.52 2.14% 472,807
Nov 7, 2024 69.36 76.38 69.36 71.01 7.70 12.16% 1,345,729