-
5 DAY PERFORMANCE
+9.71% -
1 MONTH PERFORMANCE
+17.76% -
3 MONTH PERFORMANCE
+30.31% -
6 MONTH PERFORMANCE
+0.49%
Amer Sports, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $15.90 | $16.38 (3.02%) | $16.54 | $15.77 | 2.36 M | $8.28 B |
| 09/26/2024 | $16.01 | $15.88 (-0.81%) | $16.20 | $15.58 | 3.38 M | $8.02 B |
| 09/25/2024 | $15.21 | $15.10 (-0.72%) | $15.26 | $15.00 | 1.41 M | $7.63 B |
| 09/24/2024 | $15.09 | $15.21 (0.8%) | $15.67 | $15.09 | 1.97 M | $7.68 B |
| 09/23/2024 | $15.05 | $14.93 (-0.8%) | $15.12 | $14.69 | 1.12 M | $7.54 B |
| 09/20/2024 | $14.88 | $15.14 (1.75%) | $15.15 | $14.68 | 4.47 M | $7.65 B |
| 09/19/2024 | $15.10 | $15.03 (-0.46%) | $15.25 | $14.76 | 2.49 M | $7.59 B |
| 09/18/2024 | $14.89 | $14.85 (-0.27%) | $15.17 | $14.73 | 1.21 M | $7.50 B |
| 09/17/2024 | $14.53 | $14.89 (2.48%) | $14.99 | $14.51 | 925,500 | $7.52 B |
| 09/16/2024 | $14.55 | $14.39 (-1.1%) | $14.59 | $14.36 | 575,200 | $7.27 B |
| 09/13/2024 | $14.16 | $14.51 (2.47%) | $14.53 | $14.16 | 656,467 | $7.33 B |
| 09/12/2024 | $13.82 | $14.11 (2.1%) | $14.13 | $13.80 | 1.07 M | $7.13 B |
| 09/11/2024 | $13.74 | $13.90 (1.16%) | $13.91 | $13.43 | 1.02 M | $7.02 B |
| 09/10/2024 | $14.35 | $13.73 (-4.32%) | $14.49 | $13.52 | 1.88 M | $6.94 B |
| 09/09/2024 | $14.23 | $14.40 (1.19%) | $14.60 | $14.00 | 1.52 M | $7.28 B |
| 09/06/2024 | $14.10 | $14.02 (-0.57%) | $14.33 | $13.70 | 1.32 M | $7.08 B |
| 09/05/2024 | $13.91 | $14.13 (1.58%) | $14.35 | $13.79 | 1.34 M | $7.14 B |
| 09/04/2024 | $13.35 | $13.81 (3.45%) | $13.92 | $13.34 | 753,619 | $6.98 B |
| 09/03/2024 | $13.51 | $13.39 (-0.89%) | $13.77 | $13.16 | 1.16 M | $6.77 B |
| 08/30/2024 | $14.10 | $13.65 (-3.19%) | $14.11 | $13.65 | 706,250 | $6.90 B |
| 08/29/2024 | $14.03 | $13.85 (-1.28%) | $14.11 | $13.85 | 489,887 | $7.00 B |
| 08/28/2024 | $14.12 | $13.91 (-1.49%) | $14.12 | $13.72 | 596,470 | $7.03 B |
| 08/27/2024 | $14.28 | $14.18 (-0.7%) | $14.64 | $14.10 | 1.13 M | $7.16 B |
| 08/26/2024 | $14.13 | $14.17 (0.28%) | $14.28 | $13.88 | 939,109 | $7.16 B |
| 08/23/2024 | $13.90 | $14.12 (1.58%) | $14.40 | $13.60 | 1.83 M | $7.13 B |
| 08/22/2024 | $14.16 | $13.83 (-2.33%) | $14.36 | $13.74 | 1.32 M | $6.99 B |
| 08/21/2024 | $13.79 | $14.15 (2.61%) | $14.38 | $13.77 | 3.15 M | $7.15 B |
| 08/20/2024 | $13.64 | $13.63 (-0.07%) | $14.25 | $13.37 | 6.83 M | $6.89 B |
| 08/19/2024 | $11.58 | $12.35 (6.65%) | $12.51 | $11.58 | 2.24 M | $6.24 B |
| 08/16/2024 | $11.63 | $11.46 (-1.46%) | $11.68 | $11.31 | 987,840 | $5.31 B |
| 08/15/2024 | $11.64 | $11.66 (0.17%) | $11.78 | $11.56 | 901,808 | $5.40 B |
| 08/14/2024 | $11.15 | $11.27 (1.08%) | $11.28 | $11.03 | 1.55 M | $5.22 B |
| 08/13/2024 | $11.43 | $11.14 (-2.54%) | $11.45 | $11.10 | 987,400 | $5.16 B |
| 08/12/2024 | $11.52 | $11.42 (-0.87%) | $11.70 | $11.27 | 933,500 | $5.29 B |
| 08/09/2024 | $11.66 | $11.47 (-1.63%) | $11.86 | $11.41 | 710,734 | $5.32 B |
| 08/08/2024 | $11.42 | $11.66 (2.1%) | $11.78 | $11.42 | 859,860 | $5.40 B |
| 08/07/2024 | $10.88 | $11.31 (3.95%) | $11.67 | $10.87 | 1.51 M | $5.24 B |
| 08/06/2024 | $10.47 | $10.72 (2.39%) | $10.81 | $10.35 | 902,100 | $4.97 B |
| 08/05/2024 | $10.11 | $10.47 (3.56%) | $10.53 | $10.11 | 799,000 | $4.85 B |
| 08/02/2024 | $10.60 | $10.75 (1.42%) | $10.77 | $10.32 | 1.25 M | $5.43 B |
| 08/01/2024 | $11.63 | $10.78 (-7.31%) | $11.63 | $10.65 | 992,057 | $5.45 B |
| 07/31/2024 | $11.60 | $11.61 (0.09%) | $11.78 | $11.46 | 557,619 | $5.87 B |
| 07/30/2024 | $11.31 | $11.43 (1.06%) | $11.59 | $11.22 | 1.00 M | $5.78 B |
| 07/29/2024 | $11.10 | $11.26 (1.44%) | $11.52 | $11.09 | 944,500 | $5.69 B |
| 07/26/2024 | $10.92 | $11.04 (1.1%) | $11.24 | $10.88 | 850,500 | $5.58 B |
| 07/25/2024 | $10.83 | $10.86 (0.28%) | $11.07 | $10.47 | 1.24 M | $5.49 B |
| 07/24/2024 | $10.82 | $10.84 (0.18%) | $11.20 | $10.75 | 1.16 M | $5.48 B |
| 07/23/2024 | $11.07 | $10.87 (-1.81%) | $11.18 | $10.85 | 2.62 M | $5.49 B |
| 07/22/2024 | $11.11 | $11.20 (0.81%) | $11.26 | $10.82 | 1.24 M | $5.66 B |
| 07/19/2024 | $11.13 | $11.00 (-1.17%) | $11.32 | $11.00 | 862,863 | $5.56 B |
| 07/18/2024 | $11.61 | $11.23 (-3.27%) | $11.79 | $11.22 | 901,339 | $5.67 B |
| 07/17/2024 | $11.27 | $11.65 (3.37%) | $11.75 | $11.20 | 1.96 M | $5.89 B |
| 07/16/2024 | $11.25 | $11.21 (-0.36%) | $11.35 | $11.03 | 2.43 M | $5.66 B |
| 07/15/2024 | $11.92 | $11.38 (-4.53%) | $11.92 | $11.34 | 1.60 M | $5.75 B |
| 07/12/2024 | $12.00 | $11.95 (-0.42%) | $12.22 | $11.92 | 1.54 M | $6.04 B |
| 07/11/2024 | $11.37 | $11.91 (4.75%) | $11.98 | $11.37 | 1.79 M | $6.02 B |
| 07/10/2024 | $11.43 | $11.26 (-1.49%) | $11.46 | $10.93 | 1.23 M | $5.69 B |
| 07/09/2024 | $11.38 | $11.43 (0.44%) | $11.63 | $11.16 | 1.59 M | $5.78 B |
| 07/08/2024 | $11.96 | $11.35 (-5.1%) | $12.06 | $11.33 | 2.13 M | $5.73 B |
| 07/05/2024 | $12.44 | $11.99 (-3.62%) | $12.45 | $11.91 | 1.52 M | $6.06 B |
| 07/03/2024 | $12.46 | $12.53 (0.56%) | $12.55 | $12.33 | 466,532 | $6.33 B |
| 07/02/2024 | $12.38 | $12.42 (0.32%) | $12.43 | $12.21 | 1.05 M | $6.28 B |
| 07/01/2024 | $12.58 | $12.41 (-1.35%) | $12.63 | $12.25 | 1.71 M | $6.27 B |
| 06/28/2024 | $13.14 | $12.57 (-4.34%) | $13.23 | $12.54 | 9.48 M | $6.35 B |