Amer Sports, Inc. (AS)

NYSE: AS · Real-Time Price · USD
39.36
+1.51 (3.99%)
At close: Jun 27, 2025, 4:00 PM
39.51
+0.15 (0.38%)
After-hours: Jun 27, 2025, 7:58 PM EDT

Amer Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202538.0839.6637.9539.3639.363.99%10,438,154
Jun 26, 202537.6537.9537.3537.8537.851.45%2,845,834
Jun 25, 202537.9137.9637.0937.3137.31-0.98%2,752,859
Jun 24, 202538.1438.4937.0037.6837.681.51%3,211,221
Jun 23, 202536.1937.1835.9837.1237.121.92%4,210,414
Jun 20, 202536.3636.6536.0136.4236.420.64%3,333,322
Jun 18, 202536.0036.8035.9136.1936.190.36%2,549,163
Jun 17, 202536.8036.8735.9336.0636.06-2.86%3,124,966
Jun 16, 202536.7537.5336.7537.1237.122.43%3,263,723
Jun 13, 202536.9237.2336.0236.2436.24-3.13%4,981,105
Jun 12, 202537.5137.8437.2537.4137.41-0.87%2,107,080
Jun 11, 202538.2339.1737.5137.7437.74-0.26%4,726,092
Jun 10, 202538.0038.3437.1837.8437.840.45%4,175,517
Jun 9, 202538.1738.4037.4437.6737.670.40%2,934,569
Jun 6, 202537.5437.8037.0137.5237.520.37%4,036,254
Jun 5, 202537.0838.1137.0637.3837.380.40%4,281,102
Jun 4, 202537.7237.7737.0437.2337.23-0.61%4,236,928
Jun 3, 202536.8537.5136.5737.4637.461.77%6,634,362
Jun 2, 202536.4336.8436.1136.8136.811.18%7,603,931
May 30, 202536.5036.5335.9936.3836.38-1.28%8,473,374
May 29, 202537.0037.1336.5836.8536.85-2.33%12,714,985
May 28, 202538.2638.4737.3437.7337.73-2.00%3,334,892
May 27, 202537.8238.5137.0038.5038.503.94%3,241,998
May 23, 202535.7737.3635.0037.0437.04-1.20%2,969,987
May 22, 202537.6038.0236.4237.4937.491.32%6,654,608
May 21, 202538.3938.4236.6237.0037.00-0.99%8,948,982
May 20, 202536.0037.9935.6037.3737.3719.05%19,816,161
May 19, 202530.5632.1630.3831.3931.390.80%6,668,671
May 16, 202530.8731.4030.6231.1431.140.94%4,028,006
May 15, 202531.1531.4530.3030.8530.85-1.41%5,485,443
May 14, 202531.3231.7530.9231.2931.290.29%3,522,055
May 13, 202529.0031.4328.9231.2031.203.86%5,049,078
May 12, 202528.6030.1228.4530.0430.0411.30%7,345,758
May 9, 202527.5728.0826.9026.9926.99-1.50%2,069,309
May 8, 202527.5027.7727.0227.4027.402.78%3,751,228
May 7, 202525.7726.9425.7426.6626.664.26%3,320,034
May 6, 202525.3326.0825.3325.5725.57-0.58%4,345,188
May 5, 202525.2326.0725.2325.7225.720.04%3,433,548
May 2, 202524.8125.9524.6725.7125.716.02%3,489,867
May 1, 202524.5424.8724.0524.2524.25-1,816,253
Apr 30, 202523.5024.2623.2724.2524.250.04%1,607,398
Apr 29, 202524.1624.4924.0024.2424.24-0.08%2,001,740
Apr 28, 202524.1124.4023.8224.2624.260.33%2,201,263
Apr 25, 202523.5124.2023.4024.1824.180.42%1,919,345
Apr 24, 202523.4824.1822.9324.0824.083.75%2,898,578
Apr 23, 202523.3525.2622.9223.2123.214.31%6,662,614
Apr 22, 202521.9722.7121.6222.2522.252.72%5,733,307
Apr 21, 202521.9321.9321.0621.6621.66-2.26%3,027,282
Apr 17, 202522.3622.6921.9122.1622.16-1.07%3,180,659
Apr 16, 202522.3422.9822.0822.4022.40-1.10%2,135,359