Amer Sports Inc. (AS)
26.57
-0.90 (-3.28%)
At close: Mar 28, 2025, 3:59 PM
27.20
2.35%
After-hours: Mar 28, 2025, 05:29 PM EDT
AS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 27.78 | 28.02 | 27.39 | 27.47 | -0.51 | -1.82% | 2,252,915 |
| Mar 26, 2025 | 28.57 | 28.72 | 27.55 | 27.98 | -0.82 | -2.85% | 2,807,077 |
| Mar 25, 2025 | 29.21 | 29.61 | 28.59 | 28.80 | -0.67 | -2.27% | 2,299,711 |
| Mar 24, 2025 | 29.42 | 29.76 | 29.00 | 29.47 | 0.58 | 2.01% | 2,022,219 |
| Mar 21, 2025 | 28.61 | 29.17 | 28.31 | 28.89 | -0.28 | -0.96% | 2,002,285 |
| Mar 20, 2025 | 28.82 | 29.75 | 28.62 | 29.17 | -0.01 | -0.03% | 2,011,772 |
| Mar 19, 2025 | 28.26 | 29.59 | 28.16 | 29.18 | 0.88 | 3.11% | 4,156,922 |
| Mar 18, 2025 | 28.66 | 28.91 | 28.08 | 28.30 | -0.20 | -0.70% | 3,869,414 |
| Mar 17, 2025 | 27.70 | 28.89 | 27.31 | 28.50 | 0.80 | 2.89% | 2,738,500 |
| Mar 14, 2025 | 27.22 | 28.03 | 26.80 | 27.70 | 1.09 | 4.10% | 4,881,900 |
| Mar 13, 2025 | 27.14 | 27.39 | 26.00 | 26.61 | -0.37 | -1.37% | 4,158,835 |
| Mar 12, 2025 | 27.64 | 28.18 | 26.40 | 26.98 | 0.23 | 0.86% | 2,916,467 |
| Mar 11, 2025 | 25.78 | 26.90 | 25.43 | 26.75 | 1.15 | 4.49% | 7,251,048 |
| Mar 10, 2025 | 26.25 | 26.39 | 25.04 | 25.60 | -1.32 | -4.90% | 7,008,000 |
| Mar 7, 2025 | 28.26 | 28.71 | 26.13 | 26.92 | -1.37 | -4.84% | 6,418,849 |
| Mar 6, 2025 | 29.02 | 29.58 | 27.90 | 28.29 | -1.16 | -3.94% | 2,663,100 |
| Mar 5, 2025 | 29.28 | 29.83 | 28.80 | 29.45 | 0.51 | 1.76% | 2,629,642 |
| Mar 4, 2025 | 28.98 | 29.55 | 28.16 | 28.94 | -0.85 | -2.85% | 3,811,515 |
| Mar 3, 2025 | 30.50 | 31.09 | 29.54 | 29.79 | -0.10 | -0.33% | 4,058,830 |
| Feb 28, 2025 | 28.34 | 29.93 | 28.32 | 29.89 | 1.33 | 4.66% | 3,901,314 |
| Feb 27, 2025 | 30.31 | 30.48 | 28.54 | 28.56 | -1.75 | -5.77% | 4,791,665 |
| Feb 26, 2025 | 29.50 | 31.44 | 29.15 | 30.31 | 1.48 | 5.13% | 5,515,881 |
| Feb 25, 2025 | 26.40 | 29.83 | 26.07 | 28.83 | 0.23 | 0.80% | 6,876,012 |
| Feb 24, 2025 | 29.06 | 29.33 | 27.97 | 28.60 | 0.00 | 0.00% | 6,550,108 |
| Feb 21, 2025 | 29.47 | 29.50 | 28.17 | 28.60 | -0.74 | -2.52% | 4,578,900 |
| Feb 20, 2025 | 30.49 | 30.49 | 29.15 | 29.34 | -1.25 | -4.09% | 3,175,018 |
| Feb 19, 2025 | 30.77 | 30.78 | 29.78 | 30.59 | -0.63 | -2.02% | 2,389,600 |
| 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 |