Amer Sports, Inc. (AS)
NYSE: AS · Real-Time Price · USD
31.29
+0.09 (0.29%)
At close: May 14, 2025, 4:00 PM
31.18
-0.11 (-0.35%)
Pre-market: May 15, 2025, 5:00 AM EDT
Amer Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 31.32 | 31.75 | 30.92 | 31.29 | 31.29 | 0.29% | 3,522,055 |
| May 13, 2025 | 29.00 | 31.43 | 28.92 | 31.20 | 31.20 | 3.86% | 5,049,078 |
| May 12, 2025 | 28.60 | 30.12 | 28.45 | 30.04 | 30.04 | 11.30% | 7,345,758 |
| May 9, 2025 | 27.57 | 28.08 | 26.90 | 26.99 | 26.99 | -1.50% | 2,069,309 |
| May 8, 2025 | 27.50 | 27.77 | 27.02 | 27.40 | 27.40 | 2.78% | 3,751,228 |
| May 7, 2025 | 25.77 | 26.94 | 25.74 | 26.66 | 26.66 | 4.26% | 3,320,034 |
| May 6, 2025 | 25.33 | 26.08 | 25.33 | 25.57 | 25.57 | -0.58% | 4,345,188 |
| May 5, 2025 | 25.23 | 26.07 | 25.23 | 25.72 | 25.72 | 0.04% | 3,433,548 |
| May 2, 2025 | 24.81 | 25.95 | 24.67 | 25.71 | 25.71 | 6.02% | 3,489,867 |
| May 1, 2025 | 24.54 | 24.87 | 24.05 | 24.25 | 24.25 | - | 1,816,253 |
| Apr 30, 2025 | 23.50 | 24.26 | 23.27 | 24.25 | 24.25 | 0.04% | 1,607,398 |
| Apr 29, 2025 | 24.16 | 24.49 | 24.00 | 24.24 | 24.24 | -0.08% | 2,001,740 |
| Apr 28, 2025 | 24.11 | 24.40 | 23.82 | 24.26 | 24.26 | 0.33% | 2,201,263 |
| Apr 25, 2025 | 23.51 | 24.20 | 23.40 | 24.18 | 24.18 | 0.42% | 1,919,345 |
| Apr 24, 2025 | 23.48 | 24.18 | 22.93 | 24.08 | 24.08 | 3.75% | 2,898,578 |
| Apr 23, 2025 | 23.35 | 25.26 | 22.92 | 23.21 | 23.21 | 4.31% | 6,662,614 |
| Apr 22, 2025 | 21.97 | 22.71 | 21.62 | 22.25 | 22.25 | 2.72% | 5,733,307 |
| Apr 21, 2025 | 21.93 | 21.93 | 21.06 | 21.66 | 21.66 | -2.26% | 3,027,282 |
| Apr 17, 2025 | 22.36 | 22.69 | 21.91 | 22.16 | 22.16 | -1.07% | 3,180,659 |
| Apr 16, 2025 | 22.34 | 22.98 | 22.08 | 22.40 | 22.40 | -1.10% | 2,135,359 |
| Apr 15, 2025 | 22.65 | 23.19 | 22.42 | 22.65 | 22.65 | -0.44% | 2,558,181 |
| Apr 14, 2025 | 22.79 | 23.36 | 22.25 | 22.75 | 22.75 | 2.62% | 3,352,201 |
| Apr 11, 2025 | 22.02 | 22.40 | 21.15 | 22.17 | 22.17 | 0.59% | 4,376,566 |
| Apr 10, 2025 | 23.24 | 23.40 | 21.50 | 22.04 | 22.04 | -8.62% | 6,731,022 |
| Apr 9, 2025 | 21.22 | 25.15 | 20.21 | 24.12 | 24.12 | 15.02% | 7,749,297 |
| Apr 8, 2025 | 23.80 | 23.80 | 20.46 | 20.97 | 20.97 | -7.09% | 7,062,805 |
| Apr 7, 2025 | 22.18 | 24.38 | 21.73 | 22.57 | 22.57 | -4.89% | 6,636,373 |
| Apr 4, 2025 | 23.00 | 25.65 | 22.32 | 23.73 | 23.73 | -3.42% | 9,198,606 |
| Apr 3, 2025 | 25.71 | 26.26 | 24.50 | 24.57 | 24.57 | -13.36% | 8,585,638 |
| Apr 2, 2025 | 26.62 | 28.45 | 26.62 | 28.36 | 28.36 | 5.78% | 2,940,760 |
| Apr 1, 2025 | 26.84 | 27.10 | 26.29 | 26.81 | 26.81 | 0.30% | 2,700,220 |
| Mar 31, 2025 | 25.54 | 26.76 | 25.20 | 26.73 | 26.73 | 0.68% | 5,150,869 |
| Mar 28, 2025 | 26.89 | 26.94 | 26.09 | 26.55 | 26.55 | -3.35% | 5,617,503 |
| Mar 27, 2025 | 27.78 | 28.02 | 27.39 | 27.47 | 27.47 | -1.82% | 2,252,915 |
| Mar 26, 2025 | 28.57 | 28.72 | 27.55 | 27.98 | 27.98 | -2.85% | 2,807,077 |
| Mar 25, 2025 | 29.21 | 29.61 | 28.59 | 28.80 | 28.80 | -2.27% | 2,299,711 |
| Mar 24, 2025 | 29.42 | 29.76 | 29.00 | 29.47 | 29.47 | 2.01% | 2,022,219 |
| Mar 21, 2025 | 28.61 | 29.17 | 28.31 | 28.89 | 28.89 | -0.96% | 2,002,285 |
| Mar 20, 2025 | 28.82 | 29.75 | 28.62 | 29.17 | 29.17 | -0.03% | 2,011,772 |
| Mar 19, 2025 | 28.26 | 29.59 | 28.16 | 29.18 | 29.18 | 3.11% | 4,156,922 |
| Mar 18, 2025 | 28.66 | 28.91 | 28.08 | 28.30 | 28.30 | -0.70% | 3,869,414 |
| Mar 17, 2025 | 27.70 | 28.89 | 27.31 | 28.50 | 28.50 | 2.89% | 2,738,491 |
| Mar 14, 2025 | 27.22 | 28.03 | 26.80 | 27.70 | 27.70 | 4.10% | 4,881,862 |
| Mar 13, 2025 | 27.14 | 27.39 | 26.00 | 26.61 | 26.61 | -1.37% | 4,158,835 |
| Mar 12, 2025 | 27.64 | 28.18 | 26.40 | 26.98 | 26.98 | 0.86% | 2,916,467 |
| Mar 11, 2025 | 25.78 | 26.90 | 25.43 | 26.75 | 26.75 | 4.49% | 7,251,048 |
| Mar 10, 2025 | 26.25 | 26.39 | 25.04 | 25.60 | 25.60 | -4.90% | 6,996,467 |
| Mar 7, 2025 | 28.26 | 28.71 | 26.13 | 26.92 | 26.92 | -4.84% | 6,418,849 |
| Mar 6, 2025 | 29.02 | 29.58 | 27.90 | 28.29 | 28.29 | -3.94% | 2,663,056 |
| Mar 5, 2025 | 29.28 | 29.83 | 28.80 | 29.45 | 29.45 | 1.76% | 2,629,642 |