Acushnet Holdings Corp. Common Stockのデータ

Acushnet Holdings Corp. Common Stockの基本情報

名前 Acushnet Holdings Corp. Common Stock
ティッカー GOLF
国 United States
上場年 2016.0
セクター Consumer Non-Durables

Acushnet Holdings Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.6 45.07 46.59 45.36 292900.0 45.36
2021-02-12 46.99 45.56 46.17 46.4 188000.0 46.4
2021-02-11 47.26 45.29 46.95 46.01 258300.0 46.01
2021-02-10 47.67 46.85 47.39 47.15 229600.0 47.15
2021-02-09 47.13 46.6 46.87 47.11 160900.0 47.11
2021-02-08 47.25 46.1 46.32 46.81 227200.0 46.81
2021-02-05 46.0 45.07 45.45 45.96 150000.0 45.96
2021-02-04 45.39 44.14 44.42 45.18 148600.0 45.18
2021-02-03 44.78 42.85 43.2 44.49 335000.0 44.49
2021-02-02 43.87 41.73 42.44 43.22 217900.0 43.22
2021-02-01 42.4 40.53 41.11 41.92 198600.0 41.92
2021-01-29 41.19 40.3 40.97 40.82 235200.0 40.82
2021-01-28 42.26 40.7 42.08 40.95 238800.0 40.95
2021-01-27 42.31 40.78 40.91 41.84 306500.0 41.84
2021-01-26 41.81 40.9 41.51 41.67 324600.0 41.67
2021-01-25 42.04 40.92 41.05 41.33 227100.0 41.33
2021-01-22 41.26 40.46 40.7 41.06 187800.0 41.06
2021-01-21 41.7 40.85 41.39 40.98 123300.0 40.98
2021-01-20 41.35 40.15 40.18 41.1 177300.0 41.1
2021-01-19 40.79 39.7 40.58 40.03 177300.0 40.03
2021-01-15 40.83 39.93 40.61 40.44 340000.0 40.44
2021-01-14 41.88 41.2 41.71 41.32 199600.0 41.32
2021-01-13 42.13 41.49 42.13 41.59 227200.0 41.59
2021-01-12 42.52 42.05 42.27 42.35 161400.0 42.35
2021-01-11 42.59 41.67 41.67 42.3 159400.0 42.3
2021-01-08 42.36 41.19 42.13 41.97 225500.0 41.97
2021-01-07 42.5 41.79 42.14 42.1 226900.0 42.1
2021-01-06 42.83 41.32 41.32 42.2 259800.0 42.2
2021-01-05 41.19 40.44 40.84 40.91 166300.0 40.91
2021-01-04 41.6 40.23 40.95 40.84 174100.0 40.84
2020-12-31 40.94 40.45 40.85 40.54 127100.0 40.54
2020-12-30 41.75 40.65 41.14 40.94 128500.0 40.94
2020-12-29 42.0 40.9 41.97 40.98 162600.0 40.98
2020-12-28 42.31 41.12 41.7 41.98 173200.0 41.98
2020-12-24 41.21 40.77 40.99 41.12 45200.0 41.12
2020-12-23 41.48 40.92 41.48 41.04 125000.0 41.04
2020-12-22 41.91 41.17 41.5 41.25 135100.0 41.25
2020-12-21 41.44 40.1 40.29 41.41 209800.0 41.41
2020-12-18 42.57 40.67 41.25 40.88 729000.0 40.88
2020-12-17 41.17 40.22 40.43 41.04 184400.0 41.04
2020-12-16 40.71 39.68 39.68 40.35 191100.0 40.35
2020-12-15 39.45 38.78 39.05 39.41 425800.0 39.41
2020-12-14 39.37 38.64 38.88 38.64 296100.0 38.64
2020-12-11 39.22 38.22 38.72 38.63 163700.0 38.63
2020-12-10 39.45 38.9 39.31 38.98 172600.0 38.98
2020-12-09 40.22 39.46 40.21 39.49 211300.0 39.49
2020-12-08 40.18 39.31 39.58 39.84 265500.0 39.84
2020-12-07 40.09 39.45 39.45 39.85 133600.0 39.85
2020-12-04 39.92 39.24 39.24 39.7 160200.0 39.7
2020-12-03 39.29 38.78 38.95 39.1 115800.0 39.1
2020-12-02 40.03 38.87 39.01 39.1 220800.0 38.94
2020-12-01 39.07 37.7 37.8 38.86 234400.0 38.71
2020-11-30 37.97 37.15 37.92 37.7 365200.0 37.55
2020-11-27 38.04 37.32 38.04 37.76 98800.0 37.61
2020-11-25 38.0 37.37 37.93 37.93 154600.0 37.78
2020-11-24 38.26 37.47 38.26 37.84 200200.0 37.69
2020-11-23 38.31 37.59 38.01 37.87 225700.0 37.72
2020-11-20 37.78 36.7 37.04 37.65 203300.0 37.5
2020-11-19 37.47 36.74 36.94 37.25 149900.0 37.1
2020-11-18 37.9 37.05 37.79 37.08 145500.0 36.93
2020-11-17 37.89 36.73 37.21 37.83 200200.0 37.68
2020-11-16 37.4 35.98 36.58 37.33 232100.0 37.18
2020-11-13 37.13 36.24 36.61 36.29 283500.0 36.15
2020-11-12 37.75 36.21 37.53 36.55 249300.0 36.41
2020-11-11 38.68 37.08 37.6 37.54 215800.0 37.39
2020-11-10 37.81 36.5 37.5 37.43 400900.0 37.28
2020-11-09 40.42 37.32 40.27 37.36 556800.0 37.21
2020-11-06 40.61 36.42 39.21 39.05 702800.0 38.9
2020-11-05 36.79 35.53 35.72 36.67 308500.0 36.52
2020-11-04 36.37 34.77 35.06 35.59 290900.0 35.45
2020-11-03 35.62 34.56 34.65 35.2 190200.0 35.06
2020-11-02 34.35 33.83 34.31 34.26 169500.0 34.12
2020-10-30 35.83 33.83 35.83 34.13 439200.0 33.99
2020-10-29 34.26 33.35 33.95 33.5 218100.0 33.37
2020-10-28 34.36 33.21 33.75 33.99 373900.0 33.86
2020-10-27 35.24 34.2 34.26 34.42 229300.0 34.28
2020-10-26 34.74 34.13 34.49 34.35 216700.0 34.21
2020-10-23 35.11 34.71 34.97 34.78 167500.0 34.64
2020-10-22 35.08 34.4 34.97 34.94 222400.0 34.8
2020-10-21 35.25 34.52 34.52 34.74 168000.0 34.6
2020-10-20 35.28 34.56 34.92 34.62 213400.0 34.48
2020-10-19 35.14 34.72 34.8 34.76 271000.0 34.62
2020-10-16 35.27 34.55 35.15 34.7 159600.0 34.56
2020-10-15 35.12 34.01 34.3 34.99 301300.0 34.85
2020-10-14 35.58 34.67 35.4 34.68 170200.0 34.54
2020-10-13 35.49 35.01 35.36 35.24 291500.0 35.1
2020-10-12 35.6 34.97 35.25 35.47 221200.0 35.33
2020-10-09 35.61 35.16 35.26 35.25 174800.0 35.11
2020-10-08 36.02 34.95 36.02 35.1 316000.0 34.96
2020-10-07 36.25 35.62 35.8 35.63 249600.0 35.49
2020-10-06 36.79 35.36 36.73 35.5 229900.0 35.36
2020-10-05 36.44 35.0 35.03 36.4 218300.0 36.26
2020-10-02 35.15 33.99 33.99 34.87 185500.0 34.73
2020-10-01 34.78 33.59 33.82 34.7 317100.0 34.56
2020-09-30 33.82 33.23 33.23 33.61 255200.0 33.48
2020-09-29 33.39 32.93 33.25 33.17 149500.0 33.04
2020-09-28 33.43 33.03 33.27 33.1 160900.0 32.97
2020-09-25 33.19 32.66 32.9 33.04 181600.0 32.91
2020-09-24 33.66 32.64 33.17 33.04 193200.0 32.91
2020-09-23 34.16 32.91 33.66 33.12 232400.0 32.99
2020-09-22 33.76 32.94 33.73 33.38 219700.0 33.25
2020-09-21 33.64 32.42 32.68 33.62 355700.0 33.49
2020-09-18 33.78 32.97 33.78 33.21 506200.0 33.08
2020-09-17 33.59 33.1 33.23 33.55 174500.0 33.42
2020-09-16 34.26 33.29 34.18 33.59 241400.0 33.46
2020-09-15 34.36 34.01 34.24 34.06 151800.0 33.92
2020-09-14 34.28 33.56 34.28 33.96 187900.0 33.83
2020-09-11 34.54 33.84 34.54 34.1 200900.0 33.96
2020-09-10 34.89 34.13 34.83 34.19 200900.0 34.05
2020-09-09 34.78 34.04 34.43 34.51 176900.0 34.37
2020-09-08 34.77 34.02 34.11 34.28 221500.0 34.14
2020-09-04 35.5 34.02 35.47 34.62 206400.0 34.48
2020-09-03 36.12 34.72 36.12 35.15 202800.0 35.01
2020-09-02 36.13 35.48 35.95 36.05 199500.0 35.75
2020-09-01 35.74 34.85 35.11 35.67 175100.0 35.38
2020-08-31 35.7 35.08 35.5 35.29 170500.0 35.0
2020-08-28 35.88 35.34 35.75 35.51 119800.0 35.22
2020-08-27 36.4 35.5 36.37 35.51 243000.0 35.22
2020-08-26 36.15 35.33 35.45 35.8 234600.0 35.5
2020-08-25 35.67 34.96 35.62 35.5 207500.0 35.21
2020-08-24 35.52 35.02 35.28 35.35 135400.0 35.06
2020-08-21 34.9 34.45 34.56 34.86 172800.0 34.57
2020-08-20 35.0 34.44 34.81 34.7 232200.0 34.41
2020-08-19 35.67 35.02 35.09 35.16 181700.0 34.87
2020-08-18 35.57 34.85 35.23 34.98 194800.0 34.69
2020-08-17 35.51 34.51 34.97 35.26 165100.0 34.97
2020-08-14 35.67 34.83 35.29 34.92 138400.0 34.63
2020-08-13 35.93 35.35 35.45 35.49 226800.0 35.2
2020-08-12 35.87 35.18 35.72 35.67 278000.0 35.38
2020-08-11 35.97 34.92 34.92 35.37 295800.0 35.08
2020-08-10 35.56 34.51 35.4 34.57 255800.0 34.28
2020-08-07 35.5 34.7 34.7 35.16 273600.0 34.87
2020-08-06 38.34 34.7 37.26 34.83 631600.0 34.54
2020-08-05 37.39 35.37 37.39 36.98 723300.0 36.68
2020-08-04 39.85 38.39 38.74 39.34 590000.0 39.02
2020-08-03 38.95 38.14 38.25 38.72 425900.0 38.4
2020-07-31 38.49 37.41 38.18 38.05 330200.0 37.74
2020-07-30 38.46 37.61 38.46 38.18 484300.0 37.87
2020-07-29 38.94 38.15 38.19 38.94 264900.0 38.62
2020-07-28 38.98 37.9 38.53 37.92 343100.0 37.61
2020-07-27 38.77 37.22 37.28 38.57 274000.0 38.25
2020-07-24 37.56 37.14 37.51 37.21 159000.0 36.9
2020-07-23 38.4 37.15 37.24 37.64 301400.0 37.33
2020-07-22 37.75 36.92 37.26 37.1 267200.0 36.79
2020-07-21 37.46 36.34 36.71 37.33 243200.0 37.02
2020-07-20 36.2 35.68 36.09 36.2 172500.0 35.9
2020-07-17 36.58 35.98 36.02 36.11 197100.0 35.81
2020-07-16 35.99 35.35 35.44 35.96 229200.0 35.66
2020-07-15 35.81 34.69 35.15 35.59 322900.0 35.3
2020-07-14 34.55 33.42 33.62 34.54 191000.0 34.26
2020-07-13 34.83 33.73 34.81 33.75 165900.0 33.47
2020-07-10 34.31 33.67 34.02 34.27 201200.0 33.99
2020-07-09 34.16 33.44 34.16 33.78 301000.0 33.5
2020-07-08 34.16 33.68 33.77 34.1 221300.0 33.82
2020-07-07 34.62 33.72 34.48 33.74 259500.0 33.46
2020-07-06 35.28 34.48 35.18 34.67 283700.0 34.38
2020-07-02 35.33 34.42 35.33 34.55 209000.0 34.27
2020-07-01 35.32 34.69 34.97 34.7 316000.0 34.41
2020-06-30 34.89 34.12 34.35 34.79 328000.0 34.5
2020-06-29 34.75 33.63 33.85 34.56 406300.0 34.27
2020-06-26 34.06 33.17 33.73 33.38 626800.0 33.1
2020-06-25 33.99 33.41 33.7 33.88 366300.0 33.6
2020-06-24 35.27 33.66 34.93 33.83 422200.0 33.55
2020-06-23 35.47 34.88 34.95 35.12 466900.0 34.83
2020-06-22 34.76 33.9 33.98 34.6 305800.0 34.31
2020-06-19 35.46 34.2 34.9 34.21 624900.0 33.93
2020-06-18 35.21 34.6 34.94 35.07 253100.0 34.78
2020-06-17 35.27 34.22 34.46 35.1 252900.0 34.81
2020-06-16 34.93 33.99 34.93 34.31 287400.0 34.03
2020-06-15 34.22 33.03 33.19 34.04 242800.0 33.76
2020-06-12 35.09 33.11 34.64 34.0 409000.0 33.72
2020-06-11 34.55 33.42 34.19 33.44 467800.0 33.16
2020-06-10 35.74 34.78 35.49 35.25 490900.0 34.96
2020-06-09 35.78 34.94 35.7 35.56 399400.0 35.27
2020-06-08 36.28 35.59 35.67 36.06 423700.0 35.76
2020-06-05 37.12 35.53 35.9 35.61 381300.0 35.32
2020-06-04 35.35 34.47 34.76 35.25 437900.0 34.96
2020-06-03 36.11 34.86 35.05 35.17 444200.0 34.73
2020-06-02 34.94 34.28 34.44 34.57 301500.0 34.13
2020-06-01 34.48 33.25 33.61 34.13 439200.0 33.7
2020-05-29 33.66 32.48 33.02 33.42 794600.0 33.0
2020-05-28 33.9 33.02 33.62 33.2 605600.0 32.78
2020-05-27 33.78 32.07 32.07 33.33 1079800.0 32.91
2020-05-26 32.6 31.5 31.5 32.34 480500.0 31.93
2020-05-22 31.36 30.93 31.32 31.15 311200.0 30.76
2020-05-21 31.26 30.44 30.62 31.1 486400.0 30.71
2020-05-20 31.11 30.17 30.37 30.73 501100.0 30.34
2020-05-19 30.3 29.52 29.74 29.94 549600.0 29.56
2020-05-18 29.97 29.05 29.3 29.89 810500.0 29.51
2020-05-15 28.33 26.74 27.05 28.23 527200.0 27.87
2020-05-14 27.16 26.13 26.51 27.12 571400.0 26.78
2020-05-13 27.51 26.36 27.32 26.93 487600.0 26.59
2020-05-12 28.53 27.5 28.42 27.52 421500.0 27.17
2020-05-11 28.64 27.71 27.71 28.4 592900.0 28.04
2020-05-08 28.2 27.47 27.75 28.12 437300.0 27.77
2020-05-07 28.9 27.21 27.75 27.42 832400.0 27.07
2020-05-06 27.33 26.74 26.93 27.23 549500.0 26.89
2020-05-05 27.46 26.71 27.31 26.83 497100.0 26.49
2020-05-04 26.99 25.94 26.18 26.87 591500.0 26.53
2020-05-01 27.21 25.96 26.75 26.52 706500.0 26.19
2020-04-30 27.77 27.02 27.42 27.4 376500.0 27.05
2020-04-29 28.24 27.29 27.75 27.85 695800.0 27.5
2020-04-28 27.32 26.01 26.24 27.2 638800.0 26.86
2020-04-27 26.11 24.09 24.34 25.71 822000.0 25.39
2020-04-24 24.29 23.53 23.92 24.09 404100.0 23.79
2020-04-23 24.74 23.73 23.84 23.82 809900.0 23.52
2020-04-22 24.12 23.46 23.98 23.83 281100.0 23.53
2020-04-21 23.97 22.97 23.44 23.61 471100.0 23.31
2020-04-20 24.7 23.89 24.0 24.38 242200.0 24.07
2020-04-17 24.81 23.85 24.05 24.24 509300.0 23.93
2020-04-16 23.73 23.07 23.45 23.57 602400.0 23.27
2020-04-15 23.58 22.56 22.96 23.36 525200.0 23.07
2020-04-14 23.62 22.74 23.5 23.48 966000.0 23.18
2020-04-13 24.57 23.8 24.43 24.18 779800.0 23.87
2020-04-09 25.27 23.94 24.6 24.66 802100.0 24.35
2020-04-08 26.03 24.35 26.03 24.6 898200.0 24.29
2020-04-07 26.81 25.07 26.31 25.91 695400.0 25.58
2020-04-06 25.67 24.8 24.93 25.54 451900.0 25.22
2020-04-03 24.9 23.38 24.75 23.97 408600.0 23.67
2020-04-02 25.24 24.16 24.3 25.04 273800.0 24.72
2020-04-01 25.05 24.15 24.79 24.55 375600.0 24.24
2020-03-31 26.01 25.15 25.41 25.72 257500.0 25.4
2020-03-30 26.36 25.02 25.61 25.64 228400.0 25.32
2020-03-27 26.3 24.44 25.17 25.52 485000.0 25.2
2020-03-26 26.23 24.09 24.21 26.06 441600.0 25.73
2020-03-25 25.27 23.19 23.55 24.01 590900.0 23.71
2020-03-24 23.65 22.01 22.01 23.58 396200.0 23.28
2020-03-23 22.2 20.65 21.75 21.15 593400.0 20.88
2020-03-20 23.35 21.91 23.24 21.91 743300.0 21.63
2020-03-19 24.19 22.19 23.57 22.95 894100.0 22.66
2020-03-18 24.74 22.89 23.48 23.7 506400.0 23.4
2020-03-17 25.16 23.52 23.69 24.83 573800.0 24.52
2020-03-16 24.14 22.09 23.5 23.21 552000.0 22.92
2020-03-13 26.24 23.72 24.39 26.16 537500.0 25.83
2020-03-12 24.36 22.75 23.52 23.32 894400.0 23.03
2020-03-11 24.98 24.01 24.49 24.58 588800.0 24.12
2020-03-10 25.18 24.13 24.91 25.13 443600.0 24.66
2020-03-09 24.87 23.88 24.34 24.26 392900.0 23.8
2020-03-06 26.08 25.22 25.22 25.92 273300.0 25.43
2020-03-05 26.61 25.66 26.26 26.13 1025300.0 25.64
2020-03-04 27.0 26.48 26.95 26.98 248700.0 26.47
2020-03-03 27.35 26.24 26.68 26.53 389200.0 26.03
2020-03-02 26.56 25.57 25.7 26.56 388400.0 26.06
2020-02-28 25.45 24.41 24.64 25.45 625600.0 24.97
2020-02-27 26.46 24.81 25.69 25.57 610300.0 25.09
2020-02-26 27.66 26.87 27.37 26.9 297800.0 26.39
2020-02-25 28.5 27.26 28.31 27.32 271500.0 26.81
2020-02-24 29.13 28.25 29.13 28.33 235600.0 27.8
2020-02-21 30.4 29.8 30.31 29.83 187700.0 29.27
2020-02-20 30.57 30.0 30.08 30.31 436700.0 29.74
2020-02-19 30.65 29.97 30.2 29.98 811400.0 29.42
2020-02-18 30.94 30.08 30.56 30.1 123700.0 29.53