Amer Sports Inc. (AS)
NYSE: AS
· Real-Time Price · USD
36.70
-0.01 (-0.03%)
At close: Sep 10, 2025, 3:59 PM
36.75
0.14%
After-hours: Sep 10, 2025, 07:15 PM EDT
AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 37.01 | 37.15 | 36.44 | 36.71 | 36.71 | 0.00% | 2,620,546 |
| Sep 9, 2025 | 36.64 | 36.98 | 36.22 | 36.71 | 36.71 | 0.19% | 2,276,201 |
| Sep 8, 2025 | 37.03 | 37.16 | 36.49 | 36.64 | 36.64 | 0.22% | 3,284,897 |
| Sep 5, 2025 | 37.33 | 37.70 | 36.49 | 36.56 | 36.56 | -3.25% | 5,036,409 |
| Sep 4, 2025 | 37.81 | 38.00 | 36.95 | 37.79 | 37.79 | -0.40% | 3,610,338 |
| Sep 3, 2025 | 38.13 | 38.99 | 37.81 | 37.94 | 37.94 | -0.24% | 2,520,300 |
| Sep 2, 2025 | 38.27 | 38.87 | 36.32 | 38.03 | 38.03 | -3.28% | 4,260,831 |
| Aug 29, 2025 | 40.41 | 40.50 | 38.77 | 39.32 | 39.32 | -3.89% | 3,855,100 |
| Aug 28, 2025 | 41.05 | 41.36 | 40.34 | 40.91 | 40.91 | -0.34% | 3,164,245 |
| Aug 27, 2025 | 41.44 | 41.67 | 40.54 | 41.05 | 41.05 | 0.84% | 4,231,345 |
| Aug 26, 2025 | 40.00 | 40.71 | 39.88 | 40.71 | 40.71 | 0.05% | 6,341,633 |
| Aug 25, 2025 | 41.65 | 42.36 | 40.69 | 40.69 | 40.69 | -1.90% | 4,638,900 |
| Aug 22, 2025 | 38.00 | 41.56 | 37.81 | 41.48 | 41.48 | 11.51% | 9,374,500 |
| Aug 21, 2025 | 36.90 | 38.04 | 36.89 | 37.20 | 37.20 | 0.08% | 4,141,910 |
| Aug 20, 2025 | 36.00 | 37.46 | 35.37 | 37.17 | 37.17 | 4.00% | 8,107,739 |
| Aug 19, 2025 | 35.50 | 37.33 | 35.00 | 35.74 | 35.74 | -4.69% | 13,461,338 |
| Aug 18, 2025 | 38.95 | 39.21 | 36.95 | 37.50 | 37.50 | -3.13% | 7,103,500 |
| Aug 15, 2025 | 38.08 | 38.91 | 37.72 | 38.71 | 38.71 | 2.08% | 3,493,015 |
| Aug 14, 2025 | 38.60 | 38.73 | 37.49 | 37.92 | 37.92 | -2.97% | 3,647,829 |
| Aug 13, 2025 | 38.00 | 39.20 | 37.76 | 39.08 | 39.08 | 4.32% | 4,665,924 |