Amer Sports Inc.

29.35
-1.24 (-4.05%)
At close: Feb 20, 2025, 3:59 PM
29.34
-0.03%
After-hours: Feb 20, 2025, 06:30 PM EST

AS Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 30.77 30.78 29.78 30.59 -0.63 -2.02% 2,389,577
Feb 18, 2025 31.00 31.50 30.78 31.22 0.23 0.74% 2,558,461
Feb 14, 2025 30.75 31.45 30.30 30.99 0.11 0.36% 1,768,446
Feb 13, 2025 30.48 31.86 30.40 30.88 0.75 2.49% 2,566,441
Feb 12, 2025 29.54 30.35 29.25 30.13 0.66 2.24% 3,689,000
Feb 11, 2025 30.10 30.40 28.49 29.47 -1.14 -3.72% 4,189,100
Feb 10, 2025 31.00 31.04 29.86 30.61 -0.33 -1.07% 3,460,795
Feb 7, 2025 32.59 32.60 30.56 30.94 -1.63 -5.00% 2,366,990
Feb 6, 2025 32.33 32.90 31.84 32.57 0.73 2.29% 2,792,815
Feb 5, 2025 31.69 32.40 31.46 31.84 0.18 0.57% 2,171,196
Feb 4, 2025 31.14 31.87 30.80 31.66 0.72 2.33% 2,496,500
Feb 3, 2025 31.20 31.82 30.20 30.94 -1.03 -3.22% 4,310,989
Jan 31, 2025 33.37 33.40 31.81 31.97 -1.81 -5.36% 2,825,248
Jan 30, 2025 33.06 34.00 32.69 33.78 1.01 3.08% 2,548,900
Jan 29, 2025 31.90 32.98 31.90 32.77 0.87 2.73% 2,207,000
Jan 28, 2025 30.55 31.97 30.55 31.90 1.46 4.80% 2,707,400
Jan 27, 2025 30.00 30.65 29.74 30.44 -0.14 -0.46% 1,383,903
Jan 24, 2025 31.05 31.06 30.54 30.58 -0.28 -0.91% 1,950,370
Jan 23, 2025 30.76 31.00 30.10 30.86 0.08 0.26% 2,087,324
Jan 22, 2025 31.38 31.60 30.53 30.78 -0.28 -0.90% 2,340,575
Jan 21, 2025 30.00 31.13 29.61 31.06 1.30 4.37% 2,199,530
Jan 17, 2025 29.91 30.03 29.17 29.76 -0.14 -0.47% 1,879,300
Jan 16, 2025 29.64 30.12 29.42 29.90 0.35 1.18% 1,641,200
Jan 15, 2025 29.69 29.70 29.07 29.55 0.67 2.32% 1,751,800
Jan 14, 2025 29.76 29.98 28.20 28.88 -0.22 -0.76% 2,972,204
Jan 13, 2025 28.50 29.88 28.03 29.10 -1.79 -5.79% 4,845,601
Jan 10, 2025 30.32 30.97 29.71 30.89 0.36 1.18% 3,050,219
Jan 8, 2025 29.78 30.94 29.15 30.53 0.79 2.66% 2,607,800
Jan 7, 2025 30.16 30.35 29.33 29.74 -0.12 -0.40% 2,665,700
Jan 6, 2025 29.98 31.32 29.58 29.86 0.37 1.25% 3,789,204
Jan 3, 2025 29.09 29.76 28.66 29.49 0.64 2.22% 3,903,008
Jan 2, 2025 28.22 29.00 28.03 28.85 0.89 3.18% 3,046,200
Dec 31, 2024 28.38 28.78 27.93 27.96 -0.44 -1.55% 1,370,416
Dec 30, 2024 27.84 28.62 27.49 28.40 -0.02 -0.07% 2,542,374
Dec 27, 2024 28.59 28.65 28.14 28.42 -0.37 -1.29% 1,706,500
Dec 26, 2024 28.65 29.00 28.25 28.79 0.01 0.03% 885,406
Dec 24, 2024 28.61 28.85 28.29 28.78 0.22 0.77% 636,800
Dec 23, 2024 28.62 28.79 28.10 28.56 0.38 1.35% 2,375,900
Dec 20, 2024 27.34 28.62 27.18 28.18 0.68 2.47% 1,871,836
Dec 19, 2024 28.10 28.15 27.21 27.50 -0.19 -0.69% 2,870,938
Dec 18, 2024 28.94 29.40 27.68 27.69 -1.05 -3.65% 2,735,345
Dec 17, 2024 27.59 29.43 27.39 28.74 1.09 3.94% 3,336,713
Dec 16, 2024 27.12 28.00 27.03 27.65 0.00 0.00% 2,632,408
Dec 13, 2024 26.90 27.79 26.88 27.65 0.77 2.86% 2,827,409
Dec 12, 2024 26.12 27.65 26.11 26.88 1.12 4.35% 5,053,300
Dec 11, 2024 25.64 26.05 25.35 25.76 0.12 0.47% 2,061,836
Dec 10, 2024 25.63 26.50 25.42 25.64 -0.15 -0.58% 3,164,257
Dec 9, 2024 26.20 26.43 25.22 25.79 0.78 3.12% 5,302,389
Dec 6, 2024 25.22 25.41 24.74 25.01 0.11 0.44% 4,857,742
Dec 5, 2024 24.02 25.18 24.00 24.90 -0.69 -2.70% 17,232,023

Create Price Alert on AS

Your price alert will notify you when the stock price is above 29.35.

Add to Watchlist