Amer Sports, Inc. (AS)
NYSE: AS · Real-Time Price · USD
28.18
+0.68 (2.47%)
Dec 20, 2024, 4:00 PM EST - Market closed
Amer Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.34 | 28.62 | 27.18 | 28.18 | 28.18 | 2.47% | 1,871,836 |
| Dec 19, 2024 | 28.10 | 28.15 | 27.21 | 27.50 | 27.50 | -0.69% | 2,870,938 |
| Dec 18, 2024 | 28.94 | 29.40 | 27.68 | 27.69 | 27.69 | -3.65% | 2,735,345 |
| Dec 17, 2024 | 27.59 | 29.43 | 27.39 | 28.74 | 28.74 | 3.94% | 3,336,713 |
| Dec 16, 2024 | 27.12 | 28.00 | 27.03 | 27.65 | 27.65 | - | 2,632,408 |
| Dec 13, 2024 | 26.90 | 27.79 | 26.88 | 27.65 | 27.65 | 2.86% | 2,827,409 |
| Dec 12, 2024 | 26.12 | 27.65 | 26.11 | 26.88 | 26.88 | 4.35% | 5,053,292 |
| Dec 11, 2024 | 25.64 | 26.05 | 25.35 | 25.76 | 25.76 | 0.47% | 2,061,836 |
| Dec 10, 2024 | 25.63 | 26.50 | 25.42 | 25.64 | 25.64 | -0.58% | 3,164,257 |
| Dec 9, 2024 | 26.20 | 26.43 | 25.22 | 25.79 | 25.79 | 3.12% | 5,302,389 |
| Dec 6, 2024 | 25.22 | 25.41 | 24.74 | 25.01 | 25.01 | 0.44% | 4,857,742 |
| Dec 5, 2024 | 24.02 | 25.18 | 24.00 | 24.90 | 24.90 | -2.70% | 17,232,023 |
| Dec 4, 2024 | 25.74 | 26.48 | 25.18 | 25.59 | 25.59 | -0.54% | 4,495,174 |
| Dec 3, 2024 | 24.37 | 25.88 | 24.28 | 25.73 | 25.73 | -1.53% | 4,237,818 |
| Dec 2, 2024 | 26.33 | 26.52 | 25.82 | 26.13 | 26.13 | -0.76% | 1,476,036 |
| Nov 29, 2024 | 26.03 | 26.85 | 25.55 | 26.33 | 26.33 | 1.78% | 1,542,160 |
| Nov 27, 2024 | 25.83 | 26.00 | 25.40 | 25.87 | 25.87 | 1.05% | 1,839,480 |
| Nov 26, 2024 | 25.43 | 25.67 | 25.00 | 25.60 | 25.60 | 0.35% | 1,452,870 |
| Nov 25, 2024 | 24.70 | 25.94 | 24.66 | 25.51 | 25.51 | 4.98% | 3,157,790 |
| Nov 22, 2024 | 23.88 | 24.60 | 23.52 | 24.30 | 24.30 | 2.57% | 4,158,033 |
| Nov 21, 2024 | 21.14 | 23.99 | 21.14 | 23.69 | 23.69 | 13.02% | 5,152,233 |
| Nov 20, 2024 | 21.28 | 21.69 | 20.42 | 20.96 | 20.96 | 1.40% | 4,436,805 |
| Nov 19, 2024 | 20.10 | 20.90 | 18.56 | 20.67 | 20.67 | 5.78% | 7,635,062 |
| Nov 18, 2024 | 19.50 | 20.18 | 19.44 | 19.54 | 19.54 | 1.09% | 3,434,870 |
| Nov 15, 2024 | 19.88 | 20.02 | 19.20 | 19.33 | 19.33 | -2.96% | 1,677,614 |
| Nov 14, 2024 | 19.82 | 20.28 | 19.77 | 19.92 | 19.92 | 1.12% | 1,188,874 |
| Nov 13, 2024 | 20.11 | 20.40 | 19.68 | 19.70 | 19.70 | -1.35% | 1,644,568 |
| Nov 12, 2024 | 20.53 | 20.68 | 19.55 | 19.97 | 19.97 | -2.96% | 1,798,014 |
| Nov 11, 2024 | 19.87 | 20.65 | 19.42 | 20.58 | 20.58 | 6.25% | 2,270,802 |
| Nov 8, 2024 | 19.04 | 19.57 | 18.75 | 19.37 | 19.37 | -0.15% | 1,619,623 |
| Nov 7, 2024 | 18.43 | 19.51 | 18.31 | 19.40 | 19.40 | 7.48% | 3,183,935 |
| Nov 6, 2024 | 18.15 | 18.61 | 17.84 | 18.05 | 18.05 | -3.53% | 2,110,740 |
| Nov 5, 2024 | 18.93 | 19.07 | 18.50 | 18.71 | 18.71 | - | 1,318,419 |
| Nov 4, 2024 | 17.99 | 19.09 | 17.99 | 18.71 | 18.71 | 4.99% | 2,220,573 |
| Nov 1, 2024 | 18.18 | 18.19 | 17.75 | 17.82 | 17.82 | -0.17% | 1,224,694 |
| Oct 31, 2024 | 17.60 | 18.07 | 17.44 | 17.85 | 17.85 | 1.31% | 1,841,448 |
| Oct 30, 2024 | 18.22 | 18.22 | 17.47 | 17.62 | 17.62 | -3.29% | 3,457,396 |
| Oct 29, 2024 | 17.80 | 18.38 | 17.69 | 18.22 | 18.22 | 1.33% | 1,117,184 |
| Oct 28, 2024 | 18.29 | 18.58 | 17.90 | 17.98 | 17.98 | -0.99% | 1,111,710 |
| Oct 25, 2024 | 18.04 | 18.40 | 18.01 | 18.16 | 18.16 | 1.51% | 1,061,563 |
| Oct 24, 2024 | 17.71 | 18.21 | 17.57 | 17.89 | 17.89 | 1.53% | 1,631,312 |
| Oct 23, 2024 | 18.35 | 18.40 | 17.32 | 17.62 | 17.62 | -4.50% | 3,908,541 |
| Oct 22, 2024 | 18.74 | 19.17 | 18.44 | 18.45 | 18.45 | -2.17% | 1,171,235 |
| Oct 21, 2024 | 18.87 | 19.24 | 18.65 | 18.86 | 18.86 | -0.21% | 1,355,000 |
| Oct 18, 2024 | 18.70 | 19.01 | 18.60 | 18.90 | 18.90 | 2.89% | 1,095,468 |
| Oct 17, 2024 | 18.55 | 18.79 | 18.36 | 18.37 | 18.37 | -1.34% | 1,012,982 |
| Oct 16, 2024 | 18.13 | 18.75 | 18.00 | 18.62 | 18.62 | 3.22% | 2,355,415 |
| Oct 15, 2024 | 19.11 | 19.33 | 17.94 | 18.04 | 18.04 | -6.67% | 3,868,032 |
| Oct 14, 2024 | 18.69 | 19.43 | 18.41 | 19.33 | 19.33 | -1.18% | 4,111,426 |
| Oct 11, 2024 | 19.40 | 19.60 | 19.21 | 19.56 | 19.56 | 0.36% | 2,440,136 |
| Oct 10, 2024 | 19.43 | 19.73 | 18.99 | 19.49 | 19.49 | 1.09% | 6,201,127 |
| Oct 9, 2024 | 18.17 | 19.60 | 18.17 | 19.28 | 19.28 | 5.07% | 3,978,736 |
| Oct 8, 2024 | 16.73 | 18.59 | 16.72 | 18.35 | 18.35 | 6.87% | 3,853,270 |
| Oct 7, 2024 | 17.49 | 17.49 | 16.90 | 17.17 | 17.17 | -0.23% | 1,239,654 |
| Oct 4, 2024 | 16.80 | 17.25 | 16.79 | 17.21 | 17.21 | 3.67% | 1,171,905 |
| Oct 3, 2024 | 16.25 | 16.72 | 16.10 | 16.60 | 16.60 | 0.18% | 1,488,922 |
| Oct 2, 2024 | 16.69 | 16.72 | 16.20 | 16.57 | 16.57 | 0.79% | 1,349,258 |
| Oct 1, 2024 | 16.03 | 16.50 | 15.96 | 16.44 | 16.44 | 3.07% | 1,502,303 |
| Sep 30, 2024 | 16.57 | 16.74 | 15.90 | 15.95 | 15.95 | -2.63% | 2,207,046 |
| Sep 27, 2024 | 15.90 | 16.54 | 15.77 | 16.38 | 16.38 | 3.15% | 2,364,023 |
| Sep 26, 2024 | 16.01 | 16.20 | 15.58 | 15.88 | 15.88 | 5.17% | 3,376,381 |
| Sep 25, 2024 | 15.21 | 15.26 | 15.00 | 15.10 | 15.10 | -0.72% | 1,414,638 |
| Sep 24, 2024 | 15.09 | 15.67 | 15.09 | 15.21 | 15.21 | 1.88% | 1,970,483 |
| Sep 23, 2024 | 15.05 | 15.12 | 14.69 | 14.93 | 14.93 | -1.39% | 1,120,506 |
| Sep 20, 2024 | 14.88 | 15.15 | 14.68 | 15.14 | 15.14 | 0.73% | 4,466,975 |
| Sep 19, 2024 | 15.10 | 15.25 | 14.76 | 15.03 | 15.03 | 1.21% | 2,492,627 |
| Sep 18, 2024 | 14.89 | 15.17 | 14.73 | 14.85 | 14.85 | -0.27% | 1,208,219 |
| Sep 17, 2024 | 14.53 | 14.99 | 14.51 | 14.89 | 14.89 | 3.47% | 925,453 |
| Sep 16, 2024 | 14.55 | 14.59 | 14.36 | 14.39 | 14.39 | -0.83% | 575,153 |
| Sep 13, 2024 | 14.16 | 14.53 | 14.16 | 14.51 | 14.51 | 2.83% | 656,467 |
| Sep 12, 2024 | 13.82 | 14.13 | 13.80 | 14.11 | 14.11 | 1.51% | 1,074,143 |
| Sep 11, 2024 | 13.74 | 13.91 | 13.43 | 13.90 | 13.90 | 1.24% | 1,019,520 |
| Sep 10, 2024 | 14.35 | 14.49 | 13.52 | 13.73 | 13.73 | -4.65% | 1,875,840 |
| Sep 9, 2024 | 14.23 | 14.60 | 14.00 | 14.40 | 14.40 | 2.71% | 1,519,062 |
| Sep 6, 2024 | 14.10 | 14.33 | 13.70 | 14.02 | 14.02 | -0.78% | 1,317,471 |
| Sep 5, 2024 | 13.91 | 14.35 | 13.79 | 14.13 | 14.13 | 2.32% | 1,335,785 |
| Sep 4, 2024 | 13.35 | 13.92 | 13.34 | 13.81 | 13.81 | 3.14% | 753,556 |
| Sep 3, 2024 | 13.51 | 13.77 | 13.16 | 13.39 | 13.39 | -1.90% | 1,158,156 |
| Aug 30, 2024 | 14.10 | 14.11 | 13.65 | 13.65 | 13.65 | -1.44% | 706,250 |
| Aug 29, 2024 | 14.03 | 14.11 | 13.85 | 13.85 | 13.85 | -0.43% | 489,887 |
| Aug 28, 2024 | 14.12 | 14.12 | 13.72 | 13.91 | 13.91 | -1.90% | 596,470 |
| Aug 27, 2024 | 14.28 | 14.64 | 14.10 | 14.18 | 14.18 | 0.07% | 1,128,634 |
| Aug 26, 2024 | 14.13 | 14.28 | 13.88 | 14.17 | 14.17 | 0.35% | 939,109 |
| Aug 23, 2024 | 13.90 | 14.40 | 13.60 | 14.12 | 14.12 | 2.10% | 1,829,746 |
| Aug 22, 2024 | 14.16 | 14.36 | 13.74 | 13.83 | 13.83 | -2.26% | 1,322,953 |
| Aug 21, 2024 | 13.79 | 14.38 | 13.77 | 14.15 | 14.15 | 3.82% | 3,152,834 |
| Aug 20, 2024 | 13.64 | 14.25 | 13.37 | 13.63 | 13.63 | 10.36% | 6,833,682 |
| Aug 19, 2024 | 11.58 | 12.51 | 11.58 | 12.35 | 12.35 | 7.77% | 2,241,111 |
| Aug 16, 2024 | 11.63 | 11.68 | 11.31 | 11.46 | 11.46 | -1.72% | 987,840 |
| Aug 15, 2024 | 11.64 | 11.78 | 11.56 | 11.66 | 11.66 | 3.46% | 901,808 |
| Aug 14, 2024 | 11.15 | 11.28 | 11.03 | 11.27 | 11.27 | 1.17% | 1,550,635 |
| Aug 13, 2024 | 11.43 | 11.45 | 11.10 | 11.14 | 11.14 | -2.45% | 987,368 |
| Aug 12, 2024 | 11.52 | 11.70 | 11.27 | 11.42 | 11.42 | -0.44% | 933,459 |
| Aug 9, 2024 | 11.66 | 11.86 | 11.41 | 11.47 | 11.47 | -1.63% | 710,734 |
| Aug 8, 2024 | 11.42 | 11.78 | 11.42 | 11.66 | 11.66 | 3.09% | 859,860 |
| Aug 7, 2024 | 10.88 | 11.67 | 10.87 | 11.31 | 11.31 | 5.50% | 1,514,377 |
| Aug 6, 2024 | 10.47 | 10.81 | 10.35 | 10.72 | 10.72 | 2.39% | 902,099 |
| Aug 5, 2024 | 10.11 | 10.53 | 10.11 | 10.47 | 10.47 | -2.60% | 798,971 |
| Aug 2, 2024 | 10.60 | 10.77 | 10.32 | 10.75 | 10.75 | -0.28% | 1,245,779 |
| Aug 1, 2024 | 11.63 | 11.63 | 10.65 | 10.78 | 10.78 | -7.15% | 992,057 |