Amer Sports, Inc. (AS)
NYSE: AS · Real-Time Price · USD
35.81
-0.17 (-0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
Amer Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.24 | 36.62 | 35.77 | 35.81 | 35.81 | -0.47% | 3,270,804 |
| Dec 4, 2025 | 36.37 | 36.94 | 35.93 | 35.98 | 35.98 | -2.65% | 3,490,088 |
| Dec 3, 2025 | 37.13 | 37.46 | 36.77 | 36.96 | 36.96 | -0.16% | 3,824,941 |
| Dec 2, 2025 | 37.25 | 37.64 | 37.00 | 37.02 | 37.02 | -0.03% | 3,242,009 |
| Dec 1, 2025 | 36.80 | 37.82 | 36.62 | 37.03 | 37.03 | -0.27% | 3,569,588 |
| Nov 28, 2025 | 36.71 | 37.48 | 36.52 | 37.13 | 37.13 | 1.28% | 1,542,287 |
| Nov 26, 2025 | 36.98 | 37.46 | 36.50 | 36.66 | 36.66 | 0.16% | 4,026,162 |
| Nov 25, 2025 | 35.89 | 36.92 | 35.80 | 36.60 | 36.60 | 1.53% | 5,416,298 |
| Nov 24, 2025 | 34.26 | 36.09 | 34.26 | 36.05 | 36.05 | 5.84% | 4,817,666 |
| Nov 21, 2025 | 34.76 | 35.48 | 33.70 | 34.06 | 34.06 | -0.84% | 3,917,571 |
| Nov 20, 2025 | 35.34 | 35.71 | 34.17 | 34.35 | 34.35 | -1.18% | 5,107,342 |
| Nov 19, 2025 | 34.07 | 35.82 | 34.00 | 34.76 | 34.76 | 4.20% | 7,410,747 |
| Nov 18, 2025 | 33.02 | 34.04 | 31.25 | 33.36 | 33.36 | 8.45% | 13,868,373 |
| Nov 17, 2025 | 30.18 | 31.00 | 30.18 | 30.76 | 30.76 | 1.28% | 10,767,120 |
| Nov 14, 2025 | 29.89 | 30.75 | 29.72 | 30.37 | 30.37 | -0.13% | 5,722,239 |
| Nov 13, 2025 | 31.10 | 31.64 | 30.38 | 30.41 | 30.41 | -3.09% | 3,442,086 |
| Nov 12, 2025 | 31.11 | 32.19 | 30.75 | 31.38 | 31.38 | 3.98% | 5,647,123 |
| Nov 11, 2025 | 30.24 | 30.74 | 29.98 | 30.18 | 30.18 | 0.13% | 2,982,929 |
| Nov 10, 2025 | 30.04 | 30.47 | 29.57 | 30.14 | 30.14 | 2.03% | 4,194,886 |
| Nov 7, 2025 | 29.50 | 29.70 | 28.92 | 29.54 | 29.54 | -0.44% | 5,713,081 |
| Nov 6, 2025 | 31.19 | 31.19 | 29.57 | 29.67 | 29.67 | -5.12% | 5,400,473 |
| Nov 5, 2025 | 31.31 | 31.72 | 30.95 | 31.27 | 31.27 | -0.41% | 4,299,850 |
| Nov 4, 2025 | 31.02 | 31.98 | 30.99 | 31.40 | 31.40 | -0.22% | 2,491,403 |
| Nov 3, 2025 | 31.50 | 31.78 | 30.87 | 31.47 | 31.47 | 0.77% | 5,807,146 |
| Oct 31, 2025 | 32.09 | 32.09 | 31.18 | 31.23 | 31.23 | -2.19% | 4,183,303 |
| Oct 30, 2025 | 32.14 | 32.82 | 31.63 | 31.93 | 31.93 | -0.65% | 3,455,674 |
| Oct 29, 2025 | 32.50 | 32.64 | 31.87 | 32.14 | 32.14 | -2.07% | 3,634,984 |
| Oct 28, 2025 | 32.41 | 33.15 | 31.68 | 32.82 | 32.82 | 0.80% | 5,613,675 |
| Oct 27, 2025 | 32.69 | 33.09 | 32.30 | 32.56 | 32.56 | 2.52% | 5,370,263 |
| Oct 24, 2025 | 32.00 | 32.13 | 31.36 | 31.76 | 31.76 | 0.38% | 4,089,509 |
| Oct 23, 2025 | 30.96 | 31.96 | 30.96 | 31.64 | 31.64 | 1.90% | 4,514,299 |
| Oct 22, 2025 | 31.11 | 31.80 | 30.63 | 31.05 | 31.05 | 0.55% | 6,252,925 |
| Oct 21, 2025 | 30.83 | 31.37 | 30.51 | 30.88 | 30.88 | 0.06% | 4,882,830 |
| Oct 20, 2025 | 30.90 | 31.41 | 30.37 | 30.86 | 30.86 | 0.10% | 4,137,748 |
| Oct 17, 2025 | 30.33 | 31.06 | 30.22 | 30.83 | 30.83 | 0.62% | 5,187,310 |
| Oct 16, 2025 | 32.25 | 32.43 | 30.47 | 30.64 | 30.64 | -4.37% | 4,794,899 |
| Oct 15, 2025 | 31.47 | 33.00 | 31.20 | 32.04 | 32.04 | 3.62% | 7,347,223 |
| Oct 14, 2025 | 30.00 | 31.57 | 29.53 | 30.92 | 30.92 | -0.10% | 8,400,818 |
| Oct 13, 2025 | 31.73 | 31.99 | 30.36 | 30.95 | 30.95 | 0.03% | 7,715,552 |
| Oct 10, 2025 | 32.53 | 32.77 | 30.88 | 30.94 | 30.94 | -4.62% | 10,491,370 |
| Oct 9, 2025 | 34.55 | 34.77 | 32.39 | 32.44 | 32.44 | -6.05% | 8,830,685 |
| Oct 8, 2025 | 34.36 | 34.74 | 34.24 | 34.53 | 34.53 | 1.08% | 3,927,368 |
| Oct 7, 2025 | 34.00 | 34.49 | 33.43 | 34.16 | 34.16 | 0.12% | 3,350,291 |
| Oct 6, 2025 | 34.51 | 34.85 | 33.81 | 34.12 | 34.12 | -0.70% | 3,960,563 |
| Oct 3, 2025 | 35.34 | 35.62 | 34.30 | 34.36 | 34.36 | -2.36% | 5,538,360 |
| Oct 2, 2025 | 35.00 | 35.30 | 34.55 | 35.19 | 35.19 | 0.69% | 2,375,335 |
| Oct 1, 2025 | 34.63 | 35.16 | 33.88 | 34.95 | 34.95 | 0.58% | 4,944,855 |
| Sep 30, 2025 | 35.08 | 35.28 | 34.28 | 34.75 | 34.75 | 0.40% | 5,471,393 |
| Sep 29, 2025 | 35.38 | 35.70 | 34.36 | 34.61 | 34.61 | 0.38% | 5,983,844 |
| Sep 26, 2025 | 34.28 | 34.60 | 33.70 | 34.48 | 34.48 | 0.58% | 3,426,353 |
| Sep 25, 2025 | 33.40 | 34.60 | 33.26 | 34.28 | 34.28 | 0.41% | 6,509,170 |
| Sep 24, 2025 | 34.14 | 34.62 | 33.71 | 34.14 | 34.14 | -0.47% | 6,132,881 |
| Sep 23, 2025 | 35.45 | 35.64 | 33.66 | 34.30 | 34.30 | -2.75% | 5,935,411 |
| Sep 22, 2025 | 35.35 | 37.27 | 34.61 | 35.27 | 35.27 | -5.82% | 13,732,825 |
| Sep 19, 2025 | 38.61 | 39.00 | 37.14 | 37.45 | 37.45 | -1.14% | 4,391,768 |
| Sep 18, 2025 | 39.09 | 39.29 | 37.04 | 37.88 | 37.88 | 2.13% | 5,927,077 |
| Sep 17, 2025 | 37.20 | 37.58 | 36.30 | 37.09 | 37.09 | - | 3,924,598 |
| Sep 16, 2025 | 37.10 | 37.29 | 36.28 | 37.09 | 37.09 | -0.40% | 2,705,474 |
| Sep 15, 2025 | 36.75 | 37.54 | 36.68 | 37.24 | 37.24 | 2.39% | 3,737,082 |
| Sep 12, 2025 | 36.70 | 36.88 | 35.67 | 36.37 | 36.37 | -1.60% | 3,061,031 |
| Sep 11, 2025 | 36.79 | 37.14 | 36.61 | 36.96 | 36.96 | 0.68% | 3,444,777 |
| Sep 10, 2025 | 37.01 | 37.15 | 36.44 | 36.71 | 36.71 | - | 2,620,662 |
| 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% | 2,520,265 |
| 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% | 3,855,053 |
| 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% | 9,374,490 |
| 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% | 7,103,451 |
| 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 |
| Aug 12, 2025 | 37.36 | 37.92 | 37.09 | 37.46 | 37.46 | 2.15% | 3,346,880 |
| Aug 11, 2025 | 37.28 | 37.29 | 36.51 | 36.67 | 36.67 | -1.42% | 4,057,265 |
| Aug 8, 2025 | 37.81 | 38.19 | 36.86 | 37.20 | 37.20 | -1.67% | 3,652,320 |
| Aug 7, 2025 | 39.38 | 39.59 | 37.21 | 37.83 | 37.83 | -2.95% | 3,609,806 |
| Aug 6, 2025 | 38.13 | 39.04 | 37.45 | 38.98 | 38.98 | 2.66% | 1,991,481 |
| Aug 5, 2025 | 39.05 | 39.13 | 37.83 | 37.97 | 37.97 | -1.91% | 2,238,045 |
| Aug 4, 2025 | 37.17 | 38.71 | 36.83 | 38.71 | 38.71 | 6.03% | 3,115,142 |
| Aug 1, 2025 | 36.50 | 37.04 | 35.69 | 36.51 | 36.51 | -2.74% | 3,472,785 |
| Jul 31, 2025 | 38.58 | 38.85 | 37.48 | 37.54 | 37.54 | -3.37% | 3,276,820 |
| Jul 30, 2025 | 38.41 | 39.22 | 38.16 | 38.85 | 38.85 | 1.33% | 2,435,138 |
| Jul 29, 2025 | 38.75 | 38.75 | 37.59 | 38.34 | 38.34 | -0.67% | 2,798,766 |
| Jul 28, 2025 | 37.90 | 38.78 | 37.85 | 38.60 | 38.60 | 2.50% | 2,494,118 |
| Jul 25, 2025 | 37.40 | 37.70 | 36.95 | 37.66 | 37.66 | 2.28% | 2,457,153 |
| Jul 24, 2025 | 37.66 | 37.80 | 36.78 | 36.82 | 36.82 | -2.41% | 2,606,477 |
| Jul 23, 2025 | 37.69 | 38.01 | 37.40 | 37.73 | 37.73 | 0.96% | 2,565,793 |
| Jul 22, 2025 | 38.56 | 38.56 | 36.88 | 37.37 | 37.37 | -2.12% | 3,350,677 |
| Jul 21, 2025 | 38.70 | 38.98 | 38.14 | 38.18 | 38.18 | -0.75% | 2,481,074 |
| Jul 18, 2025 | 39.22 | 39.22 | 37.69 | 38.47 | 38.47 | -1.74% | 2,565,585 |
| Jul 17, 2025 | 39.29 | 39.65 | 39.10 | 39.15 | 39.15 | -0.31% | 2,118,903 |