-
5 DAY PERFORMANCE
+24.26% -
1 MONTH PERFORMANCE
+37.80% -
3 MONTH PERFORMANCE
+71.95% -
6 MONTH PERFORMANCE
+62.95%
Amer Sports, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $23.88 | $24.30 (1.76%) | $24.60 | $23.52 | 3.89 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 |
| 11/19/2024 | $20.10 | $20.67 (2.84%) | $20.90 | $18.56 | 7.64 M | $10.45 B |
| 11/18/2024 | $19.50 | $19.54 (0.21%) | $20.18 | $19.44 | 3.43 M | $9.88 B |
| 11/15/2024 | $19.88 | $19.33 (-2.77%) | $20.02 | $19.20 | 1.68 M | $9.77 B |
| 11/14/2024 | $19.82 | $19.92 (0.5%) | $20.28 | $19.77 | 1.19 M | $10.06 B |
| 11/13/2024 | $20.11 | $19.70 (-2.04%) | $20.40 | $19.68 | 1.64 M | $9.95 B |
| 11/12/2024 | $20.53 | $19.97 (-2.73%) | $20.68 | $19.55 | 1.80 M | $10.09 B |
| 11/11/2024 | $19.87 | $20.58 (3.57%) | $20.65 | $19.42 | 2.27 M | $10.40 B |
| 11/08/2024 | $19.04 | $19.37 (1.73%) | $19.57 | $18.75 | 1.62 M | $9.79 B |
| 11/07/2024 | $18.43 | $19.40 (5.26%) | $19.51 | $18.31 | 3.18 M | $9.80 B |
| 11/06/2024 | $18.15 | $18.05 (-0.55%) | $18.61 | $17.84 | 2.11 M | $9.12 B |
| 11/05/2024 | $18.93 | $18.71 (-1.16%) | $19.07 | $18.50 | 1.32 M | $9.45 B |
| 11/04/2024 | $17.99 | $18.71 (4%) | $19.09 | $17.99 | 2.22 M | $9.45 B |
| 11/01/2024 | $18.18 | $17.82 (-1.98%) | $18.19 | $17.75 | 1.22 M | $9.00 B |
| 10/31/2024 | $17.60 | $17.85 (1.42%) | $18.07 | $17.43 | 1.84 M | $9.02 B |
| 10/30/2024 | $18.22 | $17.62 (-3.29%) | $18.22 | $17.47 | 3.46 M | $8.90 B |
| 10/29/2024 | $17.80 | $18.22 (2.36%) | $18.38 | $17.69 | 1.12 M | $9.21 B |
| 10/28/2024 | $18.29 | $17.98 (-1.69%) | $18.58 | $17.90 | 1.11 M | $9.08 B |
| 10/25/2024 | $18.04 | $18.16 (0.67%) | $18.40 | $18.01 | 1.06 M | $9.18 B |
| 10/24/2024 | $17.71 | $17.89 (1.02%) | $18.21 | $17.57 | 1.63 M | $9.04 B |
| 10/23/2024 | $18.35 | $17.62 (-3.98%) | $18.40 | $17.32 | 3.91 M | $8.90 B |
| 10/22/2024 | $18.74 | $18.45 (-1.55%) | $19.17 | $18.44 | 1.17 M | $9.32 B |
| 10/21/2024 | $18.87 | $18.86 (-0.05%) | $19.24 | $18.65 | 1.36 M | $9.53 B |
| 10/18/2024 | $18.70 | $18.90 (1.07%) | $19.01 | $18.60 | 1.10 M | $9.55 B |
| 10/17/2024 | $18.55 | $18.37 (-0.97%) | $18.79 | $18.36 | 1.01 M | $9.28 B |
| 10/16/2024 | $18.13 | $18.62 (2.7%) | $18.75 | $18.00 | 2.36 M | $9.41 B |
| 10/15/2024 | $19.11 | $18.04 (-5.6%) | $19.33 | $17.94 | 3.87 M | $9.11 B |
| 10/14/2024 | $18.69 | $19.33 (3.42%) | $19.43 | $18.41 | 4.11 M | $9.77 B |
| 10/11/2024 | $19.40 | $19.56 (0.82%) | $19.60 | $19.21 | 2.44 M | $9.88 B |
| 10/10/2024 | $19.43 | $19.49 (0.31%) | $19.73 | $18.99 | 6.20 M | $9.85 B |
| 10/09/2024 | $18.17 | $19.28 (6.11%) | $19.60 | $18.17 | 3.98 M | $9.74 B |
| 10/08/2024 | $16.73 | $18.35 (9.68%) | $18.59 | $16.72 | 3.85 M | $9.27 B |
| 10/07/2024 | $17.49 | $17.17 (-1.83%) | $17.49 | $16.90 | 1.24 M | $8.68 B |
| 10/04/2024 | $16.80 | $17.21 (2.44%) | $17.25 | $16.79 | 1.17 M | $8.70 B |
| 10/03/2024 | $16.25 | $16.60 (2.15%) | $16.72 | $16.10 | 1.49 M | $8.39 B |
| 10/02/2024 | $16.69 | $16.57 (-0.72%) | $16.72 | $16.20 | 1.35 M | $8.37 B |
| 10/01/2024 | $16.03 | $16.44 (2.56%) | $16.50 | $15.96 | 1.50 M | $8.31 B |
| 09/30/2024 | $16.57 | $15.95 (-3.74%) | $16.74 | $15.90 | 2.21 M | $8.06 B |
| 09/27/2024 | $15.90 | $16.38 (3.02%) | $16.54 | $15.77 | 2.36 M | $8.28 B |
| 09/26/2024 | $16.01 | $15.88 (-0.81%) | $16.20 | $15.58 | 3.38 M | $8.02 B |
| 09/25/2024 | $15.21 | $15.10 (-0.72%) | $15.26 | $15.00 | 1.41 M | $7.63 B |
| 09/24/2024 | $15.09 | $15.21 (0.8%) | $15.67 | $15.09 | 1.97 M | $7.68 B |
| 09/23/2024 | $15.05 | $14.93 (-0.8%) | $15.12 | $14.69 | 1.12 M | $7.54 B |
| 09/20/2024 | $14.88 | $15.14 (1.75%) | $15.15 | $14.68 | 4.47 M | $7.65 B |
| 09/19/2024 | $15.10 | $15.03 (-0.46%) | $15.25 | $14.76 | 2.49 M | $7.59 B |
| 09/18/2024 | $14.89 | $14.85 (-0.27%) | $15.17 | $14.73 | 1.21 M | $7.50 B |
| 09/17/2024 | $14.53 | $14.89 (2.48%) | $14.99 | $14.51 | 925,500 | $7.52 B |
| 09/16/2024 | $14.55 | $14.39 (-1.1%) | $14.59 | $14.36 | 575,200 | $7.27 B |
| 09/13/2024 | $14.16 | $14.51 (2.47%) | $14.53 | $14.16 | 656,467 | $7.33 B |
| 09/12/2024 | $13.82 | $14.11 (2.1%) | $14.13 | $13.80 | 1.07 M | $7.13 B |
| 09/11/2024 | $13.74 | $13.90 (1.16%) | $13.91 | $13.43 | 1.02 M | $7.02 B |
| 09/10/2024 | $14.35 | $13.73 (-4.32%) | $14.49 | $13.52 | 1.88 M | $6.94 B |
| 09/09/2024 | $14.23 | $14.40 (1.19%) | $14.60 | $14.00 | 1.52 M | $7.28 B |
| 09/06/2024 | $14.10 | $14.02 (-0.57%) | $14.33 | $13.70 | 1.32 M | $7.08 B |
| 09/05/2024 | $13.91 | $14.13 (1.58%) | $14.35 | $13.79 | 1.34 M | $7.14 B |
| 09/04/2024 | $13.35 | $13.81 (3.45%) | $13.92 | $13.34 | 753,619 | $6.98 B |
| 09/03/2024 | $13.51 | $13.39 (-0.89%) | $13.77 | $13.16 | 1.16 M | $6.77 B |
| 08/30/2024 | $14.10 | $13.65 (-3.19%) | $14.11 | $13.65 | 706,250 | $6.90 B |
| 08/29/2024 | $14.03 | $13.85 (-1.28%) | $14.11 | $13.85 | 489,887 | $7.00 B |
| 08/28/2024 | $14.12 | $13.91 (-1.49%) | $14.12 | $13.72 | 596,470 | $7.03 B |
| 08/27/2024 | $14.28 | $14.18 (-0.7%) | $14.64 | $14.10 | 1.13 M | $7.16 B |
| 08/26/2024 | $14.13 | $14.17 (0.28%) | $14.28 | $13.88 | 939,109 | $7.16 B |
| 08/23/2024 | $13.90 | $14.12 (1.58%) | $14.40 | $13.60 | 1.83 M | $7.13 B |