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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 38.08 | 39.66 | 37.95 | 39.36 | 39.36 | 3.99% | 10,438,154 |
Jun 26, 2025 | 37.65 | 37.95 | 37.35 | 37.85 | 37.85 | 1.45% | 2,845,834 |
Jun 25, 2025 | 37.91 | 37.96 | 37.09 | 37.31 | 37.31 | -0.98% | 2,752,859 |
Jun 24, 2025 | 38.14 | 38.49 | 37.00 | 37.68 | 37.68 | 1.51% | 3,211,221 |
Jun 23, 2025 | 36.19 | 37.18 | 35.98 | 37.12 | 37.12 | 1.92% | 4,210,414 |
Jun 20, 2025 | 36.36 | 36.65 | 36.01 | 36.42 | 36.42 | 0.64% | 3,333,322 |
Jun 18, 2025 | 36.00 | 36.80 | 35.91 | 36.19 | 36.19 | 0.36% | 2,549,163 |
Jun 17, 2025 | 36.80 | 36.87 | 35.93 | 36.06 | 36.06 | -2.86% | 3,124,966 |
Jun 16, 2025 | 36.75 | 37.53 | 36.75 | 37.12 | 37.12 | 2.43% | 3,263,723 |
Jun 13, 2025 | 36.92 | 37.23 | 36.02 | 36.24 | 36.24 | -3.13% | 4,981,105 |
Jun 12, 2025 | 37.51 | 37.84 | 37.25 | 37.41 | 37.41 | -0.87% | 2,107,080 |
Jun 11, 2025 | 38.23 | 39.17 | 37.51 | 37.74 | 37.74 | -0.26% | 4,726,092 |
Jun 10, 2025 | 38.00 | 38.34 | 37.18 | 37.84 | 37.84 | 0.45% | 4,175,517 |
Jun 9, 2025 | 38.17 | 38.40 | 37.44 | 37.67 | 37.67 | 0.40% | 2,934,569 |
Jun 6, 2025 | 37.54 | 37.80 | 37.01 | 37.52 | 37.52 | 0.37% | 4,036,254 |
Jun 5, 2025 | 37.08 | 38.11 | 37.06 | 37.38 | 37.38 | 0.40% | 4,281,102 |
Jun 4, 2025 | 37.72 | 37.77 | 37.04 | 37.23 | 37.23 | -0.61% | 4,236,928 |
Jun 3, 2025 | 36.85 | 37.51 | 36.57 | 37.46 | 37.46 | 1.77% | 6,634,362 |
Jun 2, 2025 | 36.43 | 36.84 | 36.11 | 36.81 | 36.81 | 1.18% | 7,603,931 |
May 30, 2025 | 36.50 | 36.53 | 35.99 | 36.38 | 36.38 | -1.28% | 8,473,374 |
May 29, 2025 | 37.00 | 37.13 | 36.58 | 36.85 | 36.85 | -2.33% | 12,714,985 |
May 28, 2025 | 38.26 | 38.47 | 37.34 | 37.73 | 37.73 | -2.00% | 3,334,892 |
May 27, 2025 | 37.82 | 38.51 | 37.00 | 38.50 | 38.50 | 3.94% | 3,241,998 |
May 23, 2025 | 35.77 | 37.36 | 35.00 | 37.04 | 37.04 | -1.20% | 2,969,987 |
May 22, 2025 | 37.60 | 38.02 | 36.42 | 37.49 | 37.49 | 1.32% | 6,654,608 |
May 21, 2025 | 38.39 | 38.42 | 36.62 | 37.00 | 37.00 | -0.99% | 8,948,982 |
May 20, 2025 | 36.00 | 37.99 | 35.60 | 37.37 | 37.37 | 19.05% | 19,816,161 |
May 19, 2025 | 30.56 | 32.16 | 30.38 | 31.39 | 31.39 | 0.80% | 6,668,671 |
May 16, 2025 | 30.87 | 31.40 | 30.62 | 31.14 | 31.14 | 0.94% | 4,028,006 |
May 15, 2025 | 31.15 | 31.45 | 30.30 | 30.85 | 30.85 | -1.41% | 5,485,443 |
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 |