Amer Sports, Inc. (AS) Charts

$29.37

south_east
-$1.22 (-3.99%)
Day's range
$29.13
Day's range
$30.49

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