5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
-1.11%
3 MONTH PERFORMANCE
+16.91%
6 MONTH PERFORMANCE
-3.91%
YEAR-TO-DATE PERFORMANCE
-0.05%
1 YEAR PERFORMANCE
+10.51%
Amer Sports, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $37.33 | $37.34 (0.03%) | $37.81 | $36.76 | 3.20 M | $20.77 B |
| 01/28/2026 | $38.37 | $37.20 (-3.05%) | $38.91 | $36.84 | 4.47 M | $20.69 B |
| 01/27/2026 | $38.10 | $38.08 (-0.05%) | $38.36 | $37.48 | 2.52 M | $21.18 B |
| 01/26/2026 | $38.24 | $37.87 (-0.97%) | $38.88 | $37.75 | 4.07 M | $21.06 B |
| 01/23/2026 | $36.37 | $37.72 (3.71%) | $37.74 | $36.09 | 4.52 M | $20.98 B |
| 01/22/2026 | $35.98 | $36.49 (1.42%) | $36.71 | $35.82 | 4.30 M | $20.30 B |
| 01/21/2026 | $36.94 | $35.87 (-2.9%) | $36.94 | $35.54 | 4.49 M | $19.95 B |
| 01/20/2026 | $36.12 | $36.46 (0.94%) | $37.21 | $35.87 | 4.12 M | $20.28 B |
| 01/16/2026 | $37.26 | $37.03 (-0.62%) | $37.49 | $36.84 | 2.89 M | $20.60 B |
| 01/15/2026 | $36.95 | $37.29 (0.92%) | $37.93 | $36.90 | 3.28 M | $20.74 B |
| 01/14/2026 | $38.21 | $36.74 (-3.85%) | $38.38 | $36.46 | 3.76 M | $20.43 B |
| 01/13/2026 | $38.00 | $38.26 (0.68%) | $38.41 | $37.70 | 1.88 M | $21.28 B |
| 01/12/2026 | $37.92 | $37.99 (0.18%) | $38.73 | $37.56 | 1.99 M | $21.13 B |
| 01/09/2026 | $38.95 | $38.53 (-1.08%) | $39.58 | $37.86 | 2.59 M | $21.43 B |
| 01/08/2026 | $38.87 | $39.12 (0.64%) | $40.00 | $38.70 | 4.04 M | $21.76 B |
| 01/07/2026 | $38.69 | $38.39 (-0.78%) | $39.10 | $38.13 | 2.28 M | $21.35 B |
| 01/06/2026 | $37.05 | $38.64 (4.29%) | $38.90 | $37.00 | 3.26 M | $21.49 B |
| 01/05/2026 | $37.48 | $37.09 (-1.04%) | $37.59 | $36.24 | 5.10 M | $20.63 B |
| 01/02/2026 | $37.63 | $37.50 (-0.35%) | $37.97 | $37.24 | 2.15 M | $20.86 B |
| 12/31/2025 | $37.63 | $37.35 (-0.74%) | $37.65 | $36.80 | 3.27 M | $20.77 B |
| 12/30/2025 | $37.75 | $37.75 (0%) | $38.10 | $37.33 | 1.81 M | $21.00 B |
| 12/29/2025 | $38.05 | $37.84 (-0.55%) | $38.36 | $37.56 | 2.80 M | $21.05 B |
| 12/26/2025 | $37.97 | $38.37 (1.05%) | $38.43 | $37.83 | 2.02 M | $21.34 B |
| 12/24/2025 | $37.97 | $37.84 (-0.34%) | $38.09 | $37.75 | 825.60 K | $21.05 B |
| 12/23/2025 | $38.13 | $37.93 (-0.52%) | $38.25 | $37.39 | 1.64 M | $21.10 B |
| 12/22/2025 | $38.47 | $38.12 (-0.91%) | $38.47 | $37.77 | 2.98 M | $21.20 B |
| 12/19/2025 | $38.20 | $38.21 (0.03%) | $38.74 | $37.91 | 2.50 M | $21.25 B |
| 12/18/2025 | $38.54 | $38.18 (-0.93%) | $38.87 | $38.18 | 3.23 M | $21.24 B |
| 12/17/2025 | $38.90 | $37.91 (-2.54%) | $39.00 | $37.70 | 4.33 M | $21.09 B |
| 12/16/2025 | $38.91 | $38.90 (-0.03%) | $39.49 | $38.45 | 2.27 M | $21.64 B |
| 12/15/2025 | $38.66 | $39.04 (0.98%) | $39.43 | $38.30 | 3.53 M | $21.71 B |
| 12/12/2025 | $39.29 | $38.36 (-2.37%) | $39.32 | $37.96 | 3.53 M | $21.34 B |
| 12/11/2025 | $39.21 | $39.36 (0.38%) | $39.87 | $39.00 | 3.30 M | $21.89 B |
| 12/10/2025 | $38.74 | $39.47 (1.88%) | $39.84 | $38.20 | 4.44 M | $21.95 B |
| 12/09/2025 | $37.60 | $38.68 (2.87%) | $39.20 | $37.24 | 6.94 M | $21.51 B |
| 12/08/2025 | $36.31 | $37.19 (2.42%) | $37.28 | $36.25 | 4.12 M | $20.69 B |
| 12/05/2025 | $36.24 | $35.81 (-1.19%) | $36.62 | $35.77 | 3.28 M | $19.92 B |
| 12/04/2025 | $36.37 | $35.98 (-1.07%) | $36.94 | $35.92 | 3.58 M | $20.01 B |
| 12/03/2025 | $37.13 | $36.96 (-0.46%) | $37.46 | $36.77 | 4.36 M | $20.56 B |
| 12/02/2025 | $37.25 | $37.02 (-0.62%) | $37.64 | $37.00 | 3.25 M | $20.59 B |
| 12/01/2025 | $36.80 | $37.03 (0.63%) | $37.82 | $36.62 | 3.57 M | $20.60 B |
| 11/28/2025 | $36.71 | $37.13 (1.14%) | $37.48 | $36.52 | 1.54 M | $20.65 B |
| 11/26/2025 | $36.98 | $36.66 (-0.87%) | $37.46 | $36.50 | 4.35 M | $20.39 B |
| 11/25/2025 | $35.89 | $36.60 (1.98%) | $36.92 | $35.80 | 5.42 M | $20.36 B |
| 11/24/2025 | $34.26 | $36.05 (5.22%) | $36.09 | $34.26 | 4.84 M | $20.05 B |
| 11/21/2025 | $34.76 | $34.06 (-2.01%) | $35.48 | $33.70 | 3.92 M | $18.94 B |
| 11/20/2025 | $35.34 | $34.35 (-2.8%) | $35.71 | $34.17 | 5.11 M | $19.11 B |
| 11/19/2025 | $34.07 | $34.76 (2.03%) | $35.82 | $34.00 | 7.41 M | $19.33 B |
| 11/18/2025 | $33.02 | $33.36 (1.03%) | $34.03 | $31.25 | 13.87 M | $18.55 B |
| 11/17/2025 | $30.18 | $30.76 (1.92%) | $31.00 | $30.18 | 10.77 M | $17.11 B |
| 11/14/2025 | $29.89 | $30.37 (1.61%) | $30.75 | $29.72 | 5.72 M | $16.87 B |
| 11/13/2025 | $31.10 | $30.41 (-2.22%) | $31.64 | $30.38 | 3.44 M | $16.89 B |
| 11/12/2025 | $31.11 | $31.38 (0.87%) | $32.19 | $30.75 | 5.65 M | $17.43 B |
| 11/11/2025 | $30.24 | $30.18 (-0.2%) | $30.74 | $29.98 | 2.98 M | $16.76 B |
| 11/10/2025 | $30.04 | $30.14 (0.33%) | $30.47 | $29.57 | 4.19 M | $16.74 B |
| 11/07/2025 | $29.50 | $29.54 (0.14%) | $29.70 | $28.92 | 5.71 M | $16.41 B |
| 11/06/2025 | $31.19 | $29.67 (-4.87%) | $31.19 | $29.57 | 5.40 M | $16.48 B |
| 11/05/2025 | $31.31 | $31.27 (-0.13%) | $31.72 | $30.95 | 4.30 M | $17.37 B |
| 11/04/2025 | $31.02 | $31.40 (1.23%) | $31.98 | $30.99 | 2.49 M | $17.44 B |
| 11/03/2025 | $31.50 | $31.47 (-0.1%) | $31.78 | $30.87 | 5.81 M | $17.48 B |
| 10/31/2025 | $32.09 | $31.23 (-2.68%) | $32.09 | $31.18 | 4.18 M | $17.35 B |
| 10/30/2025 | $32.14 | $31.93 (-0.65%) | $32.82 | $31.63 | 3.46 M | $17.73 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
