5 DAY PERFORMANCE
-2.95%
1 MONTH PERFORMANCE
+3.78%
3 MONTH PERFORMANCE
+34.70%
6 MONTH PERFORMANCE
+32.41%
YEAR-TO-DATE PERFORMANCE
+36.62%
1 YEAR PERFORMANCE
+207.57%
Amer Sports, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $37.51 | $38.19 (1.81%) | $38.57 | $36.60 | 5.70 M | $21.42 B |
| 07/01/2025 | $38.25 | $37.67 (-1.52%) | $39.01 | $37.41 | 4.90 M | $21.13 B |
| 06/30/2025 | $39.82 | $38.76 (-2.66%) | $40.21 | $38.67 | 7.79 M | $21.74 B |
| 06/27/2025 | $38.08 | $39.36 (3.36%) | $39.66 | $37.95 | 10.44 M | $22.07 B |
| 06/26/2025 | $37.65 | $37.85 (0.53%) | $37.95 | $37.35 | 2.85 M | $21.23 B |
| 06/25/2025 | $37.91 | $37.31 (-1.58%) | $37.96 | $37.09 | 2.75 M | $20.92 B |
| 06/24/2025 | $38.14 | $37.68 (-1.21%) | $38.49 | $37.00 | 3.21 M | $21.13 B |
| 06/23/2025 | $36.19 | $37.12 (2.57%) | $37.17 | $35.98 | 4.21 M | $20.82 B |
| 06/20/2025 | $36.36 | $36.42 (0.17%) | $36.65 | $36.01 | 3.33 M | $20.43 B |
| 06/18/2025 | $36.00 | $36.19 (0.53%) | $36.80 | $35.91 | 2.55 M | $20.30 B |
| 06/17/2025 | $36.80 | $36.06 (-2.01%) | $36.87 | $35.93 | 3.12 M | $20.22 B |
| 06/16/2025 | $36.75 | $37.12 (1.01%) | $37.53 | $36.75 | 3.26 M | $20.82 B |
| 06/13/2025 | $36.92 | $36.24 (-1.84%) | $37.23 | $36.02 | 4.98 M | $20.32 B |
| 06/12/2025 | $37.51 | $37.41 (-0.27%) | $37.84 | $37.25 | 2.11 M | $20.98 B |
| 06/11/2025 | $38.23 | $37.74 (-1.28%) | $39.17 | $37.51 | 4.73 M | $21.17 B |
| 06/10/2025 | $38.00 | $37.84 (-0.42%) | $38.34 | $37.18 | 4.18 M | $21.22 B |
| 06/09/2025 | $38.17 | $37.67 (-1.31%) | $38.40 | $37.44 | 2.93 M | $21.13 B |
| 06/06/2025 | $37.54 | $37.52 (-0.05%) | $37.80 | $37.01 | 4.04 M | $20.77 B |
| 06/05/2025 | $37.08 | $37.38 (0.81%) | $38.11 | $37.06 | 4.28 M | $20.69 B |
| 06/04/2025 | $37.72 | $37.23 (-1.3%) | $37.77 | $37.04 | 4.24 M | $20.61 B |
| 06/03/2025 | $36.85 | $37.46 (1.66%) | $37.51 | $36.57 | 6.63 M | $20.74 B |
| 06/02/2025 | $36.43 | $36.81 (1.04%) | $36.84 | $36.11 | 7.60 M | $20.38 B |
| 05/30/2025 | $36.50 | $36.38 (-0.33%) | $36.53 | $35.99 | 8.47 M | $20.14 B |
| 05/29/2025 | $37.00 | $36.85 (-0.41%) | $37.13 | $36.58 | 12.71 M | $20.40 B |
| 05/28/2025 | $38.26 | $37.73 (-1.39%) | $38.47 | $37.34 | 3.33 M | $20.89 B |
| 05/27/2025 | $37.82 | $38.50 (1.8%) | $38.51 | $37.00 | 3.24 M | $21.31 B |
| 05/23/2025 | $35.77 | $37.04 (3.55%) | $37.35 | $35.00 | 2.97 M | $20.51 B |
| 05/22/2025 | $37.60 | $37.49 (-0.29%) | $38.02 | $36.42 | 6.65 M | $20.76 B |
| 05/21/2025 | $38.39 | $37.00 (-3.62%) | $38.42 | $36.62 | 8.95 M | $20.48 B |
| 05/20/2025 | $36.00 | $37.37 (3.81%) | $37.99 | $35.60 | 19.82 M | $20.69 B |
| 05/19/2025 | $30.56 | $31.39 (2.72%) | $32.16 | $30.38 | 6.67 M | $17.38 B |
| 05/16/2025 | $30.87 | $31.14 (0.87%) | $31.40 | $30.62 | 4.03 M | $17.24 B |
| 05/15/2025 | $31.15 | $30.85 (-0.96%) | $31.45 | $30.30 | 5.49 M | $17.08 B |
| 05/14/2025 | $31.32 | $31.29 (-0.1%) | $31.75 | $30.92 | 3.52 M | $17.32 B |
| 05/13/2025 | $29.00 | $31.20 (7.59%) | $31.43 | $28.92 | 5.05 M | $17.27 B |
| 05/12/2025 | $28.60 | $30.04 (5.03%) | $30.12 | $28.45 | 7.35 M | $16.63 B |
| 05/09/2025 | $27.57 | $26.99 (-2.1%) | $28.08 | $26.90 | 2.07 M | $14.94 B |
| 05/08/2025 | $27.50 | $27.40 (-0.36%) | $27.77 | $27.02 | 3.75 M | $15.17 B |
| 05/07/2025 | $25.77 | $26.66 (3.45%) | $26.94 | $25.74 | 3.32 M | $14.76 B |
| 05/06/2025 | $25.33 | $25.57 (0.95%) | $26.08 | $25.33 | 4.35 M | $14.16 B |
| 05/05/2025 | $25.23 | $25.72 (1.94%) | $26.07 | $25.23 | 3.43 M | $14.24 B |
| 05/02/2025 | $24.81 | $25.71 (3.63%) | $25.95 | $24.67 | 3.49 M | $14.23 B |
| 05/01/2025 | $24.54 | $24.25 (-1.18%) | $24.87 | $24.05 | 1.82 M | $13.43 B |
| 04/30/2025 | $23.50 | $24.25 (3.19%) | $24.26 | $23.27 | 1.61 M | $13.43 B |
| 04/29/2025 | $24.16 | $24.24 (0.33%) | $24.49 | $24.00 | 2.00 M | $13.42 B |
| 04/28/2025 | $24.11 | $24.26 (0.62%) | $24.40 | $23.82 | 2.20 M | $13.43 B |
| 04/25/2025 | $23.51 | $24.18 (2.85%) | $24.20 | $23.40 | 1.92 M | $12.55 B |
| 04/24/2025 | $23.48 | $24.08 (2.56%) | $24.18 | $22.93 | 2.90 M | $12.50 B |
| 04/23/2025 | $23.35 | $23.21 (-0.6%) | $25.26 | $22.92 | 6.66 M | $12.05 B |
| 04/22/2025 | $21.97 | $22.25 (1.27%) | $22.71 | $21.62 | 5.73 M | $11.55 B |
| 04/21/2025 | $21.93 | $21.66 (-1.23%) | $21.93 | $21.06 | 3.03 M | $11.24 B |
| 04/17/2025 | $22.36 | $22.16 (-0.89%) | $22.69 | $21.91 | 3.18 M | $11.50 B |
| 04/16/2025 | $22.34 | $22.40 (0.27%) | $22.98 | $22.08 | 2.14 M | $11.63 B |
| 04/15/2025 | $22.65 | $22.65 (0%) | $23.19 | $22.42 | 2.56 M | $11.76 B |
| 04/14/2025 | $22.79 | $22.75 (-0.18%) | $23.36 | $22.25 | 3.35 M | $11.81 B |
| 04/11/2025 | $22.02 | $22.17 (0.68%) | $22.40 | $21.15 | 4.38 M | $11.51 B |
| 04/10/2025 | $23.24 | $22.04 (-5.16%) | $23.40 | $21.50 | 6.73 M | $11.44 B |
| 04/09/2025 | $21.22 | $24.12 (13.67%) | $25.15 | $20.21 | 7.75 M | $12.52 B |
| 04/08/2025 | $23.80 | $20.97 (-11.89%) | $23.80 | $20.46 | 7.06 M | $10.88 B |
| 04/07/2025 | $22.18 | $22.57 (1.76%) | $24.38 | $21.73 | 6.64 M | $11.72 B |
| 04/04/2025 | $23.00 | $23.73 (3.17%) | $25.65 | $22.32 | 9.20 M | $12.32 B |
| 04/03/2025 | $25.71 | $24.57 (-4.43%) | $26.26 | $24.50 | 8.59 M | $12.75 B |
| 04/02/2025 | $26.62 | $28.36 (6.54%) | $28.45 | $26.62 | 2.94 M | $14.72 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.
