5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
+11.75%
3 MONTH PERFORMANCE
+57.98%
6 MONTH PERFORMANCE
+158.58%
YEAR-TO-DATE PERFORMANCE
+10.52%
Amer Sports, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $30.32 | $30.89 (1.88%) | $30.97 | $29.71 | 2.53 M | $15.61 B |
| 01/08/2025 | $29.78 | $30.53 (2.52%) | $30.94 | $29.15 | 2.61 M | $15.43 B |
| 01/07/2025 | $30.16 | $29.74 (-1.39%) | $30.35 | $29.33 | 2.67 M | $15.03 B |
| 01/06/2025 | $29.98 | $29.86 (-0.4%) | $31.32 | $29.58 | 3.79 M | $15.09 B |
| 01/03/2025 | $29.09 | $29.49 (1.38%) | $29.76 | $28.66 | 3.90 M | $14.90 B |
| 01/02/2025 | $28.22 | $28.85 (2.23%) | $29.00 | $28.03 | 3.05 M | $14.58 B |
| 12/31/2024 | $28.38 | $27.96 (-1.48%) | $28.78 | $27.93 | 1.37 M | $14.13 B |
| 12/30/2024 | $27.84 | $28.40 (2.01%) | $28.62 | $27.49 | 2.54 M | $14.35 B |
| 12/27/2024 | $28.59 | $28.42 (-0.59%) | $28.65 | $28.14 | 1.71 M | $14.36 B |
| 12/26/2024 | $28.65 | $28.79 (0.49%) | $29.00 | $28.25 | 885,406 | $14.55 B |
| 12/24/2024 | $28.61 | $28.78 (0.59%) | $28.85 | $28.29 | 636,800 | $14.55 B |
| 12/23/2024 | $28.62 | $28.56 (-0.21%) | $28.79 | $28.10 | 2.38 M | $14.43 B |
| 12/20/2024 | $27.34 | $28.18 (3.07%) | $28.62 | $27.18 | 1.87 M | $14.24 B |
| 12/19/2024 | $28.10 | $27.50 (-2.14%) | $28.15 | $27.21 | 2.87 M | $13.90 B |
| 12/18/2024 | $28.94 | $27.69 (-4.32%) | $29.40 | $27.68 | 2.74 M | $13.99 B |
| 12/17/2024 | $27.59 | $28.74 (4.17%) | $29.43 | $27.39 | 3.34 M | $14.53 B |
| 12/16/2024 | $27.12 | $27.65 (1.95%) | $28.00 | $27.03 | 2.63 M | $13.97 B |
| 12/13/2024 | $26.90 | $27.65 (2.79%) | $27.79 | $26.88 | 2.83 M | $13.97 B |
| 12/12/2024 | $26.12 | $26.88 (2.91%) | $27.65 | $26.11 | 5.05 M | $13.59 B |
| 12/11/2024 | $25.64 | $25.76 (0.47%) | $26.05 | $25.35 | 2.06 M | $13.02 B |
| 12/10/2024 | $25.63 | $25.64 (0.04%) | $26.50 | $25.42 | 3.16 M | $12.96 B |
| 12/09/2024 | $26.20 | $25.79 (-1.56%) | $26.43 | $25.22 | 5.30 M | $13.03 B |
| 12/06/2024 | $25.22 | $25.01 (-0.83%) | $25.41 | $24.74 | 4.86 M | $12.64 B |
| 12/05/2024 | $24.02 | $24.90 (3.66%) | $25.18 | $24.00 | 17.23 M | $12.58 B |
| 12/04/2024 | $25.74 | $25.59 (-0.58%) | $26.48 | $25.18 | 4.50 M | $12.93 B |
| 12/03/2024 | $24.37 | $25.73 (5.58%) | $25.88 | $24.28 | 4.24 M | $13.00 B |
| 12/02/2024 | $26.33 | $26.13 (-0.76%) | $26.52 | $25.82 | 1.48 M | $13.21 B |
| 11/29/2024 | $26.03 | $26.33 (1.15%) | $26.85 | $25.55 | 1.54 M | $13.31 B |
| 11/27/2024 | $25.83 | $25.87 (0.15%) | $26.00 | $25.40 | 1.84 M | $13.08 B |
| 11/26/2024 | $25.43 | $25.60 (0.67%) | $25.67 | $25.00 | 1.45 M | $12.94 B |
| 11/25/2024 | $24.70 | $25.51 (3.28%) | $25.94 | $24.66 | 3.16 M | $12.89 B |
| 11/22/2024 | $23.88 | $24.30 (1.76%) | $24.60 | $23.52 | 4.16 M | $12.28 B |
| 11/21/2024 | $21.14 | $23.69 (12.06%) | $23.99 | $21.14 | 5.15 M | $11.97 B |
| 11/20/2024 | $21.28 | $20.96 (-1.5%) | $21.69 | $20.42 | 4.44 M | $10.59 B |
| 11/19/2024 | $20.10 | $20.67 (2.84%) | $20.90 | $18.56 | 7.64 M | $10.45 B |
| 11/18/2024 | $19.50 | $19.54 (0.21%) | $20.18 | $19.44 | 3.43 M | $9.88 B |
| 11/15/2024 | $19.88 | $19.33 (-2.77%) | $20.02 | $19.20 | 1.68 M | $9.77 B |
| 11/14/2024 | $19.82 | $19.92 (0.5%) | $20.28 | $19.77 | 1.19 M | $10.06 B |
| 11/13/2024 | $20.11 | $19.70 (-2.04%) | $20.40 | $19.68 | 1.64 M | $9.95 B |
| 11/12/2024 | $20.53 | $19.97 (-2.73%) | $20.68 | $19.55 | 1.80 M | $10.09 B |
| 11/11/2024 | $19.87 | $20.58 (3.57%) | $20.65 | $19.42 | 2.27 M | $10.40 B |
| 11/08/2024 | $19.04 | $19.37 (1.73%) | $19.57 | $18.75 | 1.62 M | $9.79 B |
| 11/07/2024 | $18.43 | $19.40 (5.26%) | $19.51 | $18.31 | 3.18 M | $9.80 B |
| 11/06/2024 | $18.15 | $18.05 (-0.55%) | $18.61 | $17.84 | 2.11 M | $9.12 B |
| 11/05/2024 | $18.93 | $18.71 (-1.16%) | $19.07 | $18.50 | 1.32 M | $9.45 B |
| 11/04/2024 | $17.99 | $18.71 (4%) | $19.09 | $17.99 | 2.22 M | $9.45 B |
| 11/01/2024 | $18.18 | $17.82 (-1.98%) | $18.19 | $17.75 | 1.22 M | $9.00 B |
| 10/31/2024 | $17.60 | $17.85 (1.42%) | $18.07 | $17.43 | 1.84 M | $9.02 B |
| 10/30/2024 | $18.22 | $17.62 (-3.29%) | $18.22 | $17.47 | 3.46 M | $8.90 B |
| 10/29/2024 | $17.80 | $18.22 (2.36%) | $18.38 | $17.69 | 1.12 M | $9.21 B |
| 10/28/2024 | $18.29 | $17.98 (-1.69%) | $18.58 | $17.90 | 1.11 M | $9.08 B |
| 10/25/2024 | $18.04 | $18.16 (0.67%) | $18.40 | $18.01 | 1.06 M | $9.18 B |
| 10/24/2024 | $17.71 | $17.89 (1.02%) | $18.21 | $17.57 | 1.63 M | $9.04 B |
| 10/23/2024 | $18.35 | $17.62 (-3.98%) | $18.40 | $17.32 | 3.91 M | $8.90 B |
| 10/22/2024 | $18.74 | $18.45 (-1.55%) | $19.17 | $18.44 | 1.17 M | $9.32 B |
| 10/21/2024 | $18.87 | $18.86 (-0.05%) | $19.24 | $18.65 | 1.36 M | $9.53 B |
| 10/18/2024 | $18.70 | $18.90 (1.07%) | $19.01 | $18.60 | 1.10 M | $9.55 B |
| 10/17/2024 | $18.55 | $18.37 (-0.97%) | $18.79 | $18.36 | 1.01 M | $9.28 B |
| 10/16/2024 | $18.13 | $18.62 (2.7%) | $18.75 | $18.00 | 2.36 M | $9.41 B |
| 10/15/2024 | $19.11 | $18.04 (-5.6%) | $19.33 | $17.94 | 3.87 M | $9.11 B |
| 10/14/2024 | $18.69 | $19.33 (3.42%) | $19.43 | $18.41 | 4.11 M | $9.77 B |