Amer Sports, Inc. (AS)
NYSE: AS · Real-Time Price · USD
17.62
-0.60 (-3.29%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Amer Sports Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202418.2218.2217.4717.6217.62-3.29%3,457,396
Oct 29, 202417.8018.3817.6918.2218.221.33%1,117,184
Oct 28, 202418.2918.5817.9017.9817.98-0.99%1,111,710
Oct 25, 202418.0418.4018.0118.1618.161.51%1,061,563
Oct 24, 202417.7118.2117.5717.8917.891.53%1,631,312
Oct 23, 202418.3518.4017.3217.6217.62-4.50%3,908,541
Oct 22, 202418.7419.1718.4418.4518.45-2.17%1,171,235
Oct 21, 202418.8719.2418.6518.8618.86-0.21%1,355,000
Oct 18, 202418.7019.0118.6018.9018.902.89%1,095,468
Oct 17, 202418.5518.7918.3618.3718.37-1.34%1,012,982
Oct 16, 202418.1318.7518.0018.6218.623.22%2,355,415
Oct 15, 202419.1119.3317.9418.0418.04-6.67%3,868,032
Oct 14, 202418.6919.4318.4119.3319.33-1.18%4,111,426
Oct 11, 202419.4019.6019.2119.5619.560.36%2,440,136
Oct 10, 202419.4319.7318.9919.4919.491.09%6,201,127
Oct 9, 202418.1719.6018.1719.2819.285.07%3,978,736
Oct 8, 202416.7318.5916.7218.3518.356.87%3,853,270
Oct 7, 202417.4917.4916.9017.1717.17-0.23%1,239,654
Oct 4, 202416.8017.2516.7917.2117.213.67%1,171,905
Oct 3, 202416.2516.7216.1016.6016.600.18%1,488,922
Oct 2, 202416.6916.7216.2016.5716.570.79%1,349,258
Oct 1, 202416.0316.5015.9616.4416.443.07%1,502,303
Sep 30, 202416.5716.7415.9015.9515.95-2.63%2,207,046
Sep 27, 202415.9016.5415.7716.3816.383.15%2,364,023
Sep 26, 202416.0116.2015.5815.8815.885.17%3,376,381
Sep 25, 202415.2115.2615.0015.1015.10-0.72%1,414,638
Sep 24, 202415.0915.6715.0915.2115.211.88%1,970,483
Sep 23, 202415.0515.1214.6914.9314.93-1.39%1,120,506
Sep 20, 202414.8815.1514.6815.1415.140.73%4,466,975
Sep 19, 202415.1015.2514.7615.0315.031.21%2,492,627
Sep 18, 202414.8915.1714.7314.8514.85-0.27%1,208,219
Sep 17, 202414.5314.9914.5114.8914.893.47%925,453
Sep 16, 202414.5514.5914.3614.3914.39-0.83%575,153
Sep 13, 202414.1614.5314.1614.5114.512.83%656,467
Sep 12, 202413.8214.1313.8014.1114.111.51%1,074,143
Sep 11, 202413.7413.9113.4313.9013.901.24%1,019,520
Sep 10, 202414.3514.4913.5213.7313.73-4.65%1,875,840
Sep 9, 202414.2314.6014.0014.4014.402.71%1,519,062
Sep 6, 202414.1014.3313.7014.0214.02-0.78%1,317,471
Sep 5, 202413.9114.3513.7914.1314.132.32%1,335,785
Sep 4, 202413.3513.9213.3413.8113.813.14%753,556
Sep 3, 202413.5113.7713.1613.3913.39-1.90%1,158,156
Aug 30, 202414.1014.1113.6513.6513.65-1.44%706,250
Aug 29, 202414.0314.1113.8513.8513.85-0.43%489,887
Aug 28, 202414.1214.1213.7213.9113.91-1.90%596,470
Aug 27, 202414.2814.6414.1014.1814.180.07%1,128,634
Aug 26, 202414.1314.2813.8814.1714.170.35%939,109
Aug 23, 202413.9014.4013.6014.1214.122.10%1,829,746
Aug 22, 202414.1614.3613.7413.8313.83-2.26%1,322,953
Aug 21, 202413.7914.3813.7714.1514.153.82%3,152,834
Aug 20, 202413.6414.2513.3713.6313.6310.36%6,833,682
Aug 19, 202411.5812.5111.5812.3512.357.77%2,241,111
Aug 16, 202411.6311.6811.3111.4611.46-1.72%987,840
Aug 15, 202411.6411.7811.5611.6611.663.46%901,808
Aug 14, 202411.1511.2811.0311.2711.271.17%1,550,635
Aug 13, 202411.4311.4511.1011.1411.14-2.45%987,368
Aug 12, 202411.5211.7011.2711.4211.42-0.44%933,459
Aug 9, 202411.6611.8611.4111.4711.47-1.63%710,734
Aug 8, 202411.4211.7811.4211.6611.663.09%859,860
Aug 7, 202410.8811.6710.8711.3111.315.50%1,514,377
Aug 6, 202410.4710.8110.3510.7210.722.39%902,099
Aug 5, 202410.1110.5310.1110.4710.47-2.60%798,971
Aug 2, 202410.6010.7710.3210.7510.75-0.28%1,245,779
Aug 1, 202411.6311.6310.6510.7810.78-7.15%992,057
Jul 31, 202411.6011.7811.4611.6111.611.57%557,619
Jul 30, 202411.3111.5911.2211.4311.431.51%1,004,524
Jul 29, 202411.1011.5211.0911.2611.261.99%944,464
Jul 26, 202410.9211.2410.8811.0411.041.66%850,477
Jul 25, 202410.8311.0710.4710.8610.860.18%1,239,382
Jul 24, 202410.8211.2010.7510.8410.84-0.28%1,164,822
Jul 23, 202411.0711.1810.8510.8710.87-2.95%2,623,283
Jul 22, 202411.1111.2610.8211.2011.201.82%1,239,583
Jul 19, 202411.1311.3211.0011.0011.00-2.05%862,863
Jul 18, 202411.6111.7911.2211.2311.23-3.61%901,339
Jul 17, 202411.2711.7511.2011.6511.653.93%1,955,475
Jul 16, 202411.2511.3511.0311.2111.21-1.49%2,430,805
Jul 15, 202411.9211.9211.3411.3811.38-4.77%1,602,364
Jul 12, 202412.0012.2211.9211.9511.950.34%1,540,153
Jul 11, 202411.3711.9811.3711.9111.915.77%1,788,285
Jul 10, 202411.4311.4610.9311.2611.26-1.49%1,230,775
Jul 9, 202411.3811.6311.1611.4311.430.70%1,592,693
Jul 8, 202411.9612.0611.3311.3511.35-5.34%2,126,339
Jul 5, 202412.4412.4511.9111.9911.99-4.31%1,515,541
Jul 3, 202412.4612.5512.3312.5312.530.89%466,532
Jul 2, 202412.3812.4312.2112.4212.420.08%1,046,855
Jul 1, 202412.5812.6312.2512.4112.41-1.27%1,708,210
Jun 28, 202413.1413.2312.5412.5712.57-4.05%9,482,488
Jun 27, 202414.0714.0712.8413.1013.10-7.22%3,439,226
Jun 26, 202414.0214.2013.9814.1214.120.21%939,904
Jun 25, 202414.2414.4914.0714.0914.09-0.56%972,771
Jun 24, 202414.2114.3514.0714.1714.17-0.07%722,522
Jun 21, 202414.1214.2613.9314.1814.180.07%1,351,341
Jun 20, 202414.7014.7214.0814.1714.17-3.41%1,003,688
Jun 18, 202414.7114.7714.5714.6714.67-0.20%563,788
Jun 17, 202414.4014.7214.3714.7014.701.73%637,291
Jun 14, 202414.2014.4714.1614.4514.450.84%862,767
Jun 13, 202414.3014.4314.2514.3314.33-0.56%805,083
Jun 12, 202414.5314.5814.3614.4114.410.70%609,025
Jun 11, 202414.5614.5814.1714.3114.31-2.59%714,926
Jun 10, 202414.6814.8014.5814.6914.69-781,246