Amer Sports, Inc. AS
NYSE · United States · Consumer Durables
$27.29+0.05 (+0.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.29 | +0.18% | $27.43 | $27.52 | $27.03 | 6.36M |
| 2026-09-29 | $27.24 | -1.38% | $27.41 | $27.78 | $26.93 | 6.04M |
| 2026-09-28 | $27.62 | -0.54% | $27.39 | $27.93 | $27.27 | 5.43M |
| 2026-09-25 | $27.77 | +3.74% | $26.77 | $27.78 | $26.72 | 6.72M |
| 2026-09-24 | $26.77 | -0.48% | $26.79 | $27.07 | $26.49 | 4.88M |
| 2026-09-23 | $26.90 | -2.71% | $27.41 | $27.63 | $26.85 | 5.71M |
| 2026-09-22 | $27.65 | +0.73% | $27.99 | $28.28 | $27.23 | 8.32M |
| 2026-09-21 | $27.45 | +2.69% | $27.10 | $27.53 | $26.85 | 8.36M |
| 2026-09-18 | $26.73 | +1.75% | $26.38 | $27.05 | $26.10 | 11.79M |
| 2026-09-17 | $26.27 | -3.17% | $27.54 | $27.61 | $26.18 | 9.06M |
| 2026-09-16 | $27.13 | +1.92% | $27.02 | $27.83 | $26.90 | 9.42M |
| 2026-09-15 | $26.62 | -3.38% | $27.19 | $27.40 | $26.54 | 6.75M |
| 2026-09-14 | $27.55 | -1.85% | $27.79 | $28.18 | $27.55 | 7.73M |
| 2026-09-11 | $28.07 | +2.41% | $27.92 | $28.43 | $27.75 | 7.37M |
| 2026-09-10 | $27.41 | -1.30% | $27.50 | $27.99 | $27.21 | 5.34M |
| 2026-09-09 | $27.77 | -3.21% | $28.79 | $28.96 | $27.71 | 7.53M |
| 2026-09-08 | $28.69 | -2.84% | $29.36 | $29.48 | $28.60 | 12.17M |
| 2026-09-04 | $29.53 | +3.58% | $28.50 | $29.71 | $28.37 | 6.48M |
| 2026-09-03 | $28.51 | -0.18% | $28.78 | $28.89 | $28.09 | 8.53M |
| 2026-09-02 | $28.56 | -3.05% | $29.41 | $29.55 | $28.54 | 8.97M |
| 2026-09-01 | $29.46 | -3.57% | $30.07 | $30.33 | $29.36 | 7.23M |
| 2026-08-31 | $30.55 | -1.61% | $30.73 | $30.89 | $30.09 | 7.61M |
| 2026-08-28 | $31.05 | +1.74% | $30.84 | $31.13 | $30.66 | 5.37M |
| 2026-08-27 | $30.52 | -1.80% | $30.87 | $31.14 | $30.26 | 8.30M |
| 2026-08-26 | $31.08 | -1.61% | $31.71 | $31.79 | $30.73 | 6.93M |
| 2026-08-25 | $31.59 | +1.12% | $30.85 | $31.69 | $30.61 | 7.77M |
| 2026-08-24 | $31.24 | -4.26% | $32.45 | $32.72 | $31.14 | 10.49M |
| 2026-08-21 | $32.63 | +0.31% | $32.79 | $32.97 | $32.23 | 8.04M |
| 2026-08-20 | $32.53 | -4.38% | $33.54 | $33.54 | $32.18 | 15.58M |
| 2026-08-19 | $34.02 | +1.19% | $33.93 | $34.84 | $33.70 | 7.93M |
| 2026-08-18 | $33.62 | +3.22% | $33.89 | $34.70 | $32.76 | 13.40M |
| 2026-08-17 | $32.57 | -0.91% | $32.88 | $33.42 | $32.08 | 9.64M |
| 2026-08-14 | $32.87 | -0.75% | $32.98 | $33.40 | $32.66 | 4.54M |
| 2026-08-13 | $33.12 | +0.27% | $33.36 | $33.40 | $32.48 | 5.91M |
| 2026-08-12 | $33.03 | -2.42% | $33.72 | $33.83 | $32.97 | 4.98M |
| 2026-08-11 | $33.85 | -6.41% | $34.84 | $35.35 | $33.33 | 7.45M |
| 2026-08-10 | $36.17 | -1.82% | $36.83 | $37.17 | $36.05 | 4.05M |
| 2026-08-07 | $36.84 | +2.02% | $36.74 | $37.27 | $35.99 | 6.13M |
| 2026-08-06 | $36.11 | -1.69% | $36.71 | $37.65 | $36.11 | 8.01M |
| 2026-08-05 | $36.73 | +1.41% | $36.44 | $37.30 | $36.44 | 2.68M |
| 2026-08-04 | $36.22 | +0.06% | $36.96 | $37.26 | $36.19 | 3.62M |
| 2026-08-03 | $36.20 | +1.94% | $36.05 | $36.51 | $35.81 | 3.16M |
| 2026-07-31 | $35.51 | -1.63% | $35.99 | $36.38 | $35.35 | 2.82M |
| 2026-07-30 | $36.10 | +0.11% | $36.11 | $36.18 | $35.47 | 3.71M |
| 2026-07-29 | $36.06 | +0.19% | $35.64 | $36.60 | $34.89 | 3.08M |
| 2026-07-28 | $35.99 | +2.30% | $35.69 | $36.13 | $35.03 | 4.50M |
| 2026-07-27 | $35.18 | +3.71% | $34.60 | $35.81 | $34.54 | 3.95M |
| 2026-07-24 | $33.92 | +1.86% | $33.25 | $34.06 | $32.99 | 2.06M |
| 2026-07-23 | $33.30 | -3.14% | $33.75 | $34.01 | $32.96 | 3.94M |
| 2026-07-22 | $34.38 | -0.35% | $34.30 | $34.71 | $33.40 | 4.18M |
| 2026-07-21 | $34.50 | -5.06% | $36.05 | $36.38 | $33.67 | 9.79M |
| 2026-07-20 | $36.34 | -0.27% | $36.26 | $36.86 | $36.07 | 3.62M |
| 2026-07-17 | $36.44 | +1.14% | $35.51 | $36.51 | $35.21 | 3.08M |
| 2026-07-16 | $36.03 | +1.18% | $35.63 | $36.71 | $35.46 | 5.26M |
| 2026-07-15 | $35.61 | +3.79% | $34.64 | $36.15 | $34.64 | 4.47M |
| 2026-07-14 | $34.31 | +0.47% | $34.78 | $35.18 | $34.03 | 2.20M |
| 2026-07-13 | $34.15 | -1.87% | $34.94 | $35.07 | $34.03 | 2.20M |
| 2026-07-10 | $34.80 | +2.75% | $34.02 | $35.06 | $33.74 | 3.34M |
| 2026-07-09 | $33.87 | -0.03% | $33.82 | $34.13 | $33.45 | 1.79M |
| 2026-07-08 | $33.88 | -0.44% | $33.45 | $33.99 | $32.69 | 3.80M |
| 2026-07-07 | $34.03 | -2.32% | $34.94 | $35.06 | $33.77 | 2.11M |
| 2026-07-06 | $34.84 | -0.60% | $35.21 | $35.45 | $34.59 | 2.82M |
| 2026-07-02 | $35.05 | +2.76% | $34.69 | $35.07 | $34.18 | 3.14M |
| 2026-07-01 | $34.11 | +0.80% | $33.48 | $34.29 | $33.17 | 4.63M |
| 2026-06-30 | $33.84 | +1.62% | $33.35 | $34.13 | $32.90 | 3.45M |
| 2026-06-29 | $33.30 | -2.55% | $34.17 | $34.42 | $33.03 | 4.64M |
| 2026-06-26 | $34.17 | +0.15% | $33.98 | $34.47 | $33.49 | 6.83M |
| 2026-06-25 | $34.12 | -2.79% | $35.36 | $35.62 | $33.99 | 3.25M |
| 2026-06-24 | $35.10 | +0.98% | $35.28 | $35.84 | $34.68 | 5.12M |
| 2026-06-23 | $34.76 | -3.74% | $35.50 | $36.09 | $34.67 | 3.33M |
| 2026-06-22 | $36.11 | -1.95% | $36.50 | $36.99 | $35.68 | 3.04M |
| 2026-06-18 | $36.83 | +4.93% | $36.12 | $36.95 | $35.74 | 4.35M |
| 2026-06-17 | $35.10 | -1.38% | $35.63 | $36.56 | $35.05 | 3.33M |
| 2026-06-16 | $35.59 | -0.84% | $35.97 | $36.28 | $35.57 | 3.57M |
| 2026-06-15 | $35.89 | +1.21% | $36.87 | $37.17 | $35.80 | 4.33M |
| 2026-06-12 | $35.46 | -0.39% | $35.90 | $36.27 | $35.23 | 2.33M |
| 2026-06-11 | $35.60 | +5.45% | $33.86 | $35.66 | $33.69 | 4.18M |
| 2026-06-10 | $33.76 | -2.85% | $34.47 | $34.88 | $33.43 | 4.16M |
| 2026-06-09 | $34.75 | +2.57% | $34.40 | $36.02 | $34.20 | 6.30M |
| 2026-06-08 | $33.88 | -0.65% | $34.47 | $34.48 | $33.72 | 3.44M |
| 2026-06-05 | $34.10 | -1.13% | $34.27 | $34.74 | $33.56 | 3.35M |
| 2026-06-04 | $34.49 | +0.38% | $34.45 | $34.81 | $33.99 | 3.73M |
| 2026-06-03 | $34.36 | -2.97% | $34.82 | $35.03 | $33.70 | 4.51M |
| 2026-06-02 | $35.41 | -1.14% | $35.66 | $35.75 | $35.14 | 3.21M |
| 2026-06-01 | $35.82 | +0.67% | $35.32 | $35.89 | $34.67 | 3.70M |
| 2026-05-29 | $35.58 | -1.28% | $36.01 | $36.38 | $35.34 | 4.10M |
| 2026-05-28 | $36.04 | -1.66% | $36.07 | $36.87 | $35.75 | 4.46M |
| 2026-05-27 | $36.65 | -0.62% | $37.07 | $37.51 | $36.61 | 3.94M |
| 2026-05-26 | $36.88 | +4.59% | $35.71 | $37.04 | $35.43 | 4.88M |
| 2026-05-22 | $35.26 | -0.20% | $35.43 | $35.50 | $34.90 | 3.61M |