5 DAY PERFORMANCE
-0.41%
1 MONTH PERFORMANCE
-9.30%
3 MONTH PERFORMANCE
-28.72%
6 MONTH PERFORMANCE
+36.66%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
+68.63%
Amer Sports, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $23.50 | $24.25 (3.19%) | $24.26 | $23.27 | 1.61 M | $12.59 B |
| 04/29/2025 | $24.16 | $24.24 (0.33%) | $24.49 | $24.00 | 2.00 M | $12.58 B |
| 04/28/2025 | $24.11 | $24.26 (0.62%) | $24.40 | $23.82 | 2.20 M | $12.59 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 |
| 04/01/2025 | $26.84 | $26.81 (-0.11%) | $27.10 | $26.29 | 2.70 M | $13.92 B |
| 03/31/2025 | $25.54 | $26.73 (4.66%) | $26.76 | $25.20 | 5.15 M | $13.87 B |
| 03/28/2025 | $26.89 | $26.55 (-1.26%) | $26.94 | $26.09 | 5.62 M | $13.78 B |
| 03/27/2025 | $27.78 | $27.47 (-1.12%) | $28.02 | $27.39 | 2.25 M | $14.26 B |
| 03/26/2025 | $28.57 | $27.98 (-2.07%) | $28.72 | $27.55 | 2.81 M | $14.52 B |
| 03/25/2025 | $29.21 | $28.80 (-1.4%) | $29.61 | $28.59 | 2.30 M | $14.95 B |
| 03/24/2025 | $29.42 | $29.47 (0.17%) | $29.76 | $29.00 | 2.02 M | $15.30 B |
| 03/21/2025 | $28.61 | $28.89 (0.98%) | $29.17 | $28.31 | 2.00 M | $15.00 B |
| 03/20/2025 | $28.82 | $29.17 (1.21%) | $29.75 | $28.62 | 2.01 M | $15.14 B |
| 03/19/2025 | $28.26 | $29.18 (3.26%) | $29.59 | $28.16 | 4.16 M | $15.15 B |
| 03/18/2025 | $28.66 | $28.30 (-1.26%) | $28.91 | $28.08 | 3.87 M | $14.69 B |
| 03/17/2025 | $27.70 | $28.50 (2.89%) | $28.89 | $27.31 | 2.74 M | $14.79 B |
| 03/14/2025 | $27.22 | $27.70 (1.76%) | $28.03 | $26.80 | 4.88 M | $14.38 B |
| 03/13/2025 | $27.14 | $26.61 (-1.95%) | $27.39 | $26.00 | 4.16 M | $13.81 B |
| 03/12/2025 | $27.64 | $26.98 (-2.39%) | $28.18 | $26.40 | 2.92 M | $14.00 B |
| 03/11/2025 | $25.78 | $26.75 (3.76%) | $26.90 | $25.43 | 7.25 M | $13.88 B |
| 03/10/2025 | $26.25 | $25.60 (-2.48%) | $26.39 | $25.04 | 7.01 M | $13.29 B |
| 03/07/2025 | $28.26 | $26.92 (-4.74%) | $28.71 | $26.13 | 6.42 M | $13.97 B |
| 03/06/2025 | $29.02 | $28.29 (-2.52%) | $29.58 | $27.90 | 2.66 M | $14.68 B |
| 03/05/2025 | $29.28 | $29.45 (0.58%) | $29.83 | $28.80 | 2.63 M | $15.29 B |
| 03/04/2025 | $28.98 | $28.94 (-0.14%) | $29.55 | $28.16 | 3.81 M | $15.02 B |
| 03/03/2025 | $30.50 | $29.79 (-2.33%) | $31.09 | $29.54 | 4.06 M | $15.46 B |
| 02/28/2025 | $28.34 | $29.89 (5.47%) | $29.93 | $28.32 | 3.90 M | $15.11 B |
| 02/27/2025 | $30.31 | $28.56 (-5.77%) | $30.48 | $28.54 | 4.79 M | $14.43 B |
| 02/26/2025 | $29.50 | $30.31 (2.75%) | $31.44 | $29.15 | 5.52 M | $15.32 B |
| 02/25/2025 | $26.40 | $28.83 (9.2%) | $29.83 | $26.07 | 6.88 M | $14.57 B |
| 02/24/2025 | $29.06 | $28.60 (-1.58%) | $29.33 | $27.97 | 6.55 M | $14.45 B |
| 02/21/2025 | $29.47 | $28.60 (-2.95%) | $29.50 | $28.17 | 4.58 M | $14.45 B |
| 02/20/2025 | $30.49 | $29.34 (-3.77%) | $30.49 | $29.15 | 3.18 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 |
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.
