NYSE : AS
Amer Sports, Inc. — Price history
Consumer Discretionary · Leisure · Finland
Last price 29.24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amer Sports, Inc. (AS) closed at 29.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.5 | 29.66 | 29.11 | 29.43 | 4,470,369 | +0.65% |
| 2026-10-29 | 28.51 | 29.48 | 28.42 | 29.24 | 4,508,656 | +3.80% |
| 2026-10-28 | 28.17 | 28.475 | 27.8 | 28.17 | 4,451,359 | -0.07% |
| 2026-10-27 | 28.8 | 28.8 | 28.05 | 28.19 | 3,804,249 | -1.26% |
| 2026-10-26 | 28.24 | 28.8 | 28 | 28.55 | 6,100,649 | +1.10% |
| 2026-10-23 | 28.26 | 28.42 | 27.85 | 28.24 | 7,553,386 | -2.55% |
| 2026-10-22 | 29.27 | 29.805 | 28.915 | 28.98 | 5,601,417 | -2.03% |
| 2026-10-21 | 30.3 | 30.48 | 29.32 | 29.58 | 4,788,332 | -2.41% |
| 2026-10-20 | 30.5 | 30.745 | 30.23 | 30.31 | 7,601,922 | +0.10% |
| 2026-10-19 | 29.95 | 30.468 | 29.69 | 30.28 | 5,770,573 | +0.87% |
| 2026-10-16 | 30.35 | 30.435 | 29.68 | 30.02 | 5,230,544 | +0.27% |
| 2026-10-15 | 28.99 | 30.1 | 28.99 | 29.94 | 6,932,167 | +3.89% |
| 2026-10-14 | 28.95 | 29.14 | 28.31 | 28.82 | 3,731,460 | -1.30% |
| 2026-10-13 | 28.9 | 29.62 | 28.88 | 29.2 | 7,937,968 | +2.93% |
| 2026-10-12 | 28.14 | 28.535 | 27.69 | 28.37 | 4,065,254 | +0.82% |
| 2026-10-09 | 27.61 | 28.155 | 27.26 | 28.14 | 4,094,281 | +2.51% |
| 2026-10-08 | 26.81 | 27.49 | 26.74 | 27.45 | 6,633,512 | +1.18% |
| 2026-10-07 | 27.32 | 27.55 | 26.745 | 27.13 | 5,228,167 | -2.27% |
| 2026-10-06 | 27.62 | 28.005 | 27.3 | 27.76 | 4,853,184 | +1.06% |
| 2026-10-05 | 27.36 | 27.54 | 26.84 | 27.47 | 3,620,767 | +1.10% |
| 2026-10-02 | 27.28 | 27.44 | 26.52 | 27.17 | 5,970,880 | +0.33% |
| 2026-10-01 | 27.2 | 27.35 | 26.82 | 27.08 | 4,303,191 | -0.77% |
| 2026-09-30 | 27.43 | 27.52 | 27.03 | 27.29 | 6,361,576 | +0.18% |
| 2026-09-29 | 27.41 | 27.78 | 26.93 | 27.24 | 6,044,267 | -1.38% |
| 2026-09-28 | 27.39 | 27.935 | 27.27 | 27.62 | 5,404,277 | -0.54% |
| 2026-09-25 | 26.77 | 27.78 | 26.72 | 27.77 | 6,697,461 | +3.74% |
| 2026-09-24 | 26.79 | 27.07 | 26.49 | 26.77 | 4,837,341 | -0.48% |
| 2026-09-23 | 27.41 | 27.63 | 26.85 | 26.9 | 5,665,416 | -2.71% |
| 2026-09-22 | 27.99 | 28.285 | 27.225 | 27.65 | 8,138,498 | +0.73% |
| 2026-09-21 | 27.1 | 27.535 | 26.85 | 27.45 | 8,363,557 | +2.69% |
| 2026-09-18 | 26.38 | 27.045 | 26.1 | 26.73 | 11,631,137 | +1.75% |
| 2026-09-17 | 27.54 | 27.615 | 26.18 | 26.27 | 9,055,236 | -3.17% |
| 2026-09-16 | 27.02 | 27.835 | 26.9 | 27.13 | 9,376,647 | +1.92% |
| 2026-09-15 | 27.19 | 27.4 | 26.54 | 26.62 | 6,751,336 | -3.38% |
| 2026-09-14 | 27.79 | 28.18 | 27.545 | 27.55 | 7,729,824 | -1.85% |
| 2026-09-11 | 27.92 | 28.43 | 27.745 | 28.07 | 7,090,553 | +2.41% |
| 2026-09-10 | 27.5 | 27.99 | 27.21 | 27.41 | 5,331,353 | -1.30% |
| 2026-09-09 | 28.79 | 28.96 | 27.71 | 27.77 | 7,292,251 | -3.21% |
| 2026-09-08 | 29.36 | 29.48 | 28.6 | 28.69 | 12,165,021 | -2.84% |
| 2026-09-04 | 28.5 | 29.71 | 28.37 | 29.53 | 6,472,098 | +3.58% |
| 2026-09-03 | 28.78 | 28.89 | 28.095 | 28.51 | 8,514,363 | -0.18% |
| 2026-09-02 | 29.41 | 29.55 | 28.54 | 28.56 | 8,961,248 | -3.05% |
| 2026-09-01 | 30.07 | 30.33 | 29.358 | 29.46 | 7,200,124 | -3.57% |
| 2026-08-31 | 30.73 | 30.89 | 30.09 | 30.55 | 7,518,778 | -1.61% |
| 2026-08-28 | 30.84 | 31.13 | 30.655 | 31.05 | 5,367,345 | +1.74% |
| 2026-08-27 | 30.87 | 31.14 | 30.26 | 30.52 | 8,096,430 | -1.80% |
| 2026-08-26 | 31.71 | 31.79 | 30.725 | 31.08 | 6,930,692 | -1.61% |
| 2026-08-25 | 30.85 | 31.69 | 30.61 | 31.59 | 7,766,357 | +1.12% |
| 2026-08-24 | 32.45 | 32.718 | 31.135 | 31.24 | 9,794,484 | -4.26% |
| 2026-08-21 | 32.79 | 32.97 | 32.23 | 32.63 | 7,594,253 | +0.31% |
| 2026-08-20 | 33.54 | 33.54 | 32.18 | 32.53 | 14,967,321 | -4.38% |
| 2026-08-19 | 33.93 | 34.84 | 33.7 | 34.02 | 7,922,960 | +1.19% |
| 2026-08-18 | 33.89 | 34.697 | 32.755 | 33.62 | 12,712,780 | +3.22% |
| 2026-08-17 | 32.88 | 33.419 | 32.08 | 32.57 | 9,602,793 | -0.91% |
| 2026-08-14 | 32.98 | 33.405 | 32.66 | 32.87 | 4,531,996 | -0.75% |
| 2026-08-13 | 33.36 | 33.395 | 32.48 | 33.12 | 5,908,143 | +0.27% |
| 2026-08-12 | 33.72 | 33.83 | 32.971 | 33.03 | 4,973,707 | -2.42% |
| 2026-08-11 | 34.84 | 35.35 | 33.33 | 33.85 | 7,437,888 | -6.41% |
| 2026-08-10 | 36.83 | 37.17 | 36.05 | 36.17 | 4,048,324 | -1.82% |
| 2026-08-07 | 36.74 | 37.27 | 35.99 | 36.84 | 6,132,240 | +2.02% |
| 2026-08-06 | 36.71 | 37.645 | 36.11 | 36.11 | 8,004,576 | -1.69% |
| 2026-08-05 | 36.44 | 37.3 | 36.44 | 36.73 | 2,677,769 | +1.41% |
| 2026-08-04 | 36.96 | 37.26 | 36.19 | 36.22 | 3,623,214 | +0.06% |
| 2026-08-03 | 36.05 | 36.505 | 35.81 | 36.2 | 3,164,229 | +1.94% |
| 2026-07-31 | 35.99 | 36.38 | 35.35 | 35.51 | 2,801,569 | -1.63% |
| 2026-07-30 | 36.11 | 36.18 | 35.465 | 36.1 | 3,705,367 | +0.11% |
| 2026-07-29 | 35.64 | 36.6 | 34.89 | 36.06 | 3,077,452 | +0.19% |
| 2026-07-28 | 35.69 | 36.13 | 35.025 | 35.99 | 4,480,747 | +2.30% |
| 2026-07-27 | 34.6 | 35.81 | 34.545 | 35.18 | 3,953,844 | +3.71% |
| 2026-07-24 | 33.25 | 34.06 | 32.985 | 33.92 | 2,056,996 | +1.86% |
| 2026-07-23 | 33.75 | 34.01 | 32.96 | 33.3 | 3,942,033 | -3.14% |
| 2026-07-22 | 34.3 | 34.71 | 33.405 | 34.38 | 4,175,939 | -0.35% |
| 2026-07-21 | 36.05 | 36.38 | 33.675 | 34.5 | 9,705,939 | -5.06% |
| 2026-07-20 | 36.26 | 36.86 | 36.07 | 36.34 | 3,615,551 | -0.27% |
| 2026-07-17 | 35.51 | 36.515 | 35.21 | 36.44 | 3,076,016 | +1.14% |
| 2026-07-16 | 35.63 | 36.71 | 35.46 | 36.03 | 5,259,046 | +1.18% |
| 2026-07-15 | 34.64 | 36.15 | 34.64 | 35.61 | 4,224,279 | +3.79% |
| 2026-07-14 | 34.78 | 35.18 | 34.03 | 34.31 | 1,828,837 | +0.47% |
| 2026-07-13 | 34.94 | 35.07 | 34.03 | 34.15 | 2,192,369 | -1.87% |
| 2026-07-10 | 34.02 | 35.065 | 33.74 | 34.8 | 3,338,799 | +2.75% |
| 2026-07-09 | 33.82 | 34.13 | 33.45 | 33.87 | 1,694,341 | -0.03% |
| 2026-07-08 | 33.45 | 33.99 | 32.695 | 33.88 | 3,725,230 | -0.44% |
| 2026-07-07 | 34.94 | 35.065 | 33.77 | 34.03 | 2,111,232 | -2.32% |
| 2026-07-06 | 35.21 | 35.452 | 34.59 | 34.84 | 2,792,715 | -0.60% |
| 2026-07-02 | 34.69 | 35.07 | 34.18 | 35.05 | 3,102,512 | +2.76% |
| 2026-07-01 | 33.48 | 34.29 | 33.165 | 34.11 | 4,556,837 | +0.80% |
| 2026-06-30 | 33.35 | 34.13 | 32.9 | 33.84 | 3,436,833 | +1.62% |
| 2026-06-29 | 34.17 | 34.42 | 33.035 | 33.3 | 4,592,553 | -2.55% |
| 2026-06-26 | 33.98 | 34.475 | 33.485 | 34.17 | 6,760,304 | +0.15% |
| 2026-06-25 | 35.36 | 35.62 | 33.985 | 34.12 | 3,220,138 | -2.79% |
| 2026-06-24 | 35.28 | 35.84 | 34.68 | 35.1 | 4,967,799 | +0.98% |
| 2026-06-23 | 35.5 | 36.09 | 34.67 | 34.76 | 3,277,842 | -3.74% |
| 2026-06-22 | 36.5 | 36.985 | 35.681 | 36.11 | 3,037,928 | -1.95% |
| 2026-06-18 | 36.12 | 36.95 | 35.74 | 36.83 | 4,017,234 | +4.93% |
| 2026-06-17 | 35.63 | 36.56 | 35.05 | 35.1 | 3,276,734 | -1.38% |
| 2026-06-16 | 35.97 | 36.275 | 35.57 | 35.59 | 3,352,343 | -0.84% |
| 2026-06-15 | 36.87 | 37.17 | 35.8 | 35.89 | 4,327,543 | +1.21% |
| 2026-06-12 | 35.9 | 36.27 | 35.23 | 35.46 | 2,328,092 | -0.39% |
| 2026-06-11 | 33.86 | 35.66 | 33.69 | 35.6 | 4,174,373 | +5.45% |
| 2026-06-10 | 34.47 | 34.883 | 33.43 | 33.76 | 4,129,117 | -2.85% |
| 2026-06-09 | 34.4 | 36.02 | 34.2 | 34.75 | 6,294,912 | +2.57% |
| 2026-06-08 | 34.47 | 34.48 | 33.72 | 33.88 | 3,443,348 | -0.65% |
| 2026-06-05 | 34.27 | 34.74 | 33.56 | 34.1 | 3,336,005 | -1.13% |
| 2026-06-04 | 34.45 | 34.805 | 33.985 | 34.49 | 3,717,188 | +0.38% |
| 2026-06-03 | 34.82 | 35.03 | 33.7 | 34.36 | 4,503,186 | -2.97% |
| 2026-06-02 | 35.66 | 35.75 | 35.14 | 35.41 | 3,212,070 | -1.14% |
| 2026-06-01 | 35.32 | 35.89 | 34.67 | 35.82 | 3,434,364 | +0.67% |
| 2026-05-29 | 36.01 | 36.38 | 35.34 | 35.58 | 4,095,750 | -1.28% |
| 2026-05-28 | 36.07 | 36.865 | 35.752 | 36.04 | 4,382,533 | -1.66% |
| 2026-05-27 | 37.07 | 37.51 | 36.61 | 36.65 | 3,928,522 | -0.62% |
| 2026-05-26 | 35.71 | 37.04 | 35.43 | 36.88 | 4,821,242 | +4.59% |
| 2026-05-22 | 35.43 | 35.5 | 34.9 | 35.26 | 3,594,923 | -0.20% |
| 2026-05-21 | 34.49 | 35.83 | 34.37 | 35.33 | 3,818,300 | +1.41% |
| 2026-05-20 | 34.41 | 35.61 | 33 | 34.84 | 7,451,367 | +2.99% |
| 2026-05-19 | 34 | 35.87 | 33.54 | 33.83 | 16,342,582 | +2.05% |
| 2026-05-18 | 33.52 | 34.11 | 32.61 | 33.15 | 11,966,453 | +0.94% |
| 2026-05-15 | 32.76 | 33.87 | 32.705 | 32.84 | 4,058,059 | -1.47% |
| 2026-05-14 | 32.82 | 33.8 | 32.61 | 33.33 | 2,614,050 | +1.68% |
| 2026-05-13 | 33.63 | 33.91 | 32.575 | 32.78 | 4,296,168 | -2.32% |
| 2026-05-12 | 33.7 | 34.03 | 32.91 | 33.56 | 4,077,085 | -2.72% |