5 DAY PERFORMANCE
-5.23%
1 MONTH PERFORMANCE
-1.31%
3 MONTH PERFORMANCE
+40.12%
6 MONTH PERFORMANCE
+115.48%
YEAR-TO-DATE PERFORMANCE
+5.04%
1 YEAR PERFORMANCE
+96.19%
Amer Sports, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/20/2025 | $30.49 | $29.37 (-3.67%) | $30.49 | $29.13 | 1.35 M | $14.83 B |
02/19/2025 | $30.77 | $30.59 (-0.58%) | $30.78 | $29.78 | 2.39 M | $15.46 B |
02/18/2025 | $31.00 | $31.22 (0.71%) | $31.50 | $30.78 | 2.56 M | $15.78 B |
02/14/2025 | $30.75 | $30.99 (0.78%) | $31.45 | $30.30 | 1.77 M | $15.66 B |
02/13/2025 | $30.48 | $30.88 (1.31%) | $31.86 | $30.40 | 2.57 M | $15.61 B |
02/12/2025 | $29.54 | $30.13 (2%) | $30.35 | $29.25 | 3.69 M | $15.23 B |
02/11/2025 | $30.10 | $29.47 (-2.09%) | $30.40 | $28.49 | 4.19 M | $14.89 B |
02/10/2025 | $31.00 | $30.61 (-1.26%) | $31.04 | $29.86 | 3.46 M | $15.47 B |
02/07/2025 | $32.59 | $30.94 (-5.06%) | $32.60 | $30.56 | 2.37 M | $15.64 B |
02/06/2025 | $32.33 | $32.57 (0.74%) | $32.90 | $31.84 | 2.79 M | $16.46 B |
02/05/2025 | $31.69 | $31.84 (0.47%) | $32.40 | $31.46 | 2.17 M | $16.09 B |
02/04/2025 | $31.14 | $31.66 (1.67%) | $31.87 | $30.80 | 2.50 M | $16.00 B |
02/03/2025 | $31.20 | $30.94 (-0.83%) | $31.82 | $30.20 | 4.31 M | $15.64 B |
01/31/2025 | $33.37 | $31.97 (-4.2%) | $33.40 | $31.81 | 2.83 M | $16.16 B |
01/30/2025 | $33.06 | $33.78 (2.18%) | $34.00 | $32.69 | 2.55 M | $17.07 B |
01/29/2025 | $31.90 | $32.77 (2.73%) | $32.98 | $31.90 | 2.21 M | $16.56 B |
01/28/2025 | $30.55 | $31.90 (4.42%) | $31.97 | $30.55 | 2.71 M | $16.12 B |
01/27/2025 | $30.00 | $30.44 (1.47%) | $30.65 | $29.74 | 1.38 M | $15.38 B |
01/24/2025 | $31.05 | $30.58 (-1.51%) | $31.06 | $30.54 | 1.95 M | $15.46 B |
01/23/2025 | $30.76 | $30.86 (0.33%) | $31.00 | $30.10 | 2.09 M | $15.60 B |
01/22/2025 | $31.38 | $30.78 (-1.91%) | $31.60 | $30.53 | 2.34 M | $15.56 B |
01/21/2025 | $30.00 | $31.06 (3.53%) | $31.13 | $29.61 | 2.20 M | $15.70 B |
01/17/2025 | $29.91 | $29.76 (-0.5%) | $30.03 | $29.17 | 1.88 M | $15.04 B |
01/16/2025 | $29.64 | $29.90 (0.88%) | $30.12 | $29.42 | 1.64 M | $15.11 B |
01/15/2025 | $29.69 | $29.55 (-0.47%) | $29.70 | $29.07 | 1.75 M | $14.93 B |
01/14/2025 | $29.76 | $28.88 (-2.96%) | $29.98 | $28.20 | 2.97 M | $14.60 B |
01/13/2025 | $28.50 | $29.10 (2.11%) | $29.88 | $28.03 | 4.85 M | $14.71 B |
01/10/2025 | $30.32 | $30.89 (1.88%) | $30.97 | $29.71 | 3.05 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 |