Amer Sports, Inc. (AS)
NYSE: AS · Real-Time Price · USD
37.98
-0.71 (-1.84%)
At close: Feb 27, 2026, 4:00 PM EST
38.11
+0.13 (0.34%)
After-hours: Feb 27, 2026, 7:46 PM EST
Amer Sports Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 37.72 | 38.35 | 37.02 | 37.98 | 37.98 | -1.84% | 3,599,855 |
| Feb 26, 2026 | 38.69 | 39.26 | 37.72 | 38.69 | 38.69 | 2.22% | 3,932,468 |
| Feb 25, 2026 | 38.19 | 38.62 | 36.25 | 37.85 | 37.85 | -1.02% | 7,646,465 |
| Feb 24, 2026 | 38.69 | 40.67 | 38.00 | 38.24 | 38.24 | -5.56% | 10,672,922 |
| Feb 23, 2026 | 41.75 | 42.09 | 40.11 | 40.49 | 40.49 | -3.50% | 6,214,932 |
| Feb 20, 2026 | 41.51 | 42.76 | 41.12 | 41.96 | 41.96 | 1.08% | 4,064,272 |
| Feb 19, 2026 | 41.31 | 41.57 | 40.68 | 41.51 | 41.51 | 0.48% | 1,812,123 |
| Feb 18, 2026 | 40.02 | 41.84 | 40.00 | 41.31 | 41.31 | 2.61% | 3,843,606 |
| Feb 17, 2026 | 39.85 | 40.83 | 39.28 | 40.26 | 40.26 | 1.13% | 3,070,855 |
| Feb 13, 2026 | 38.74 | 39.90 | 38.18 | 39.81 | 39.81 | 3.35% | 3,338,001 |
| Feb 12, 2026 | 40.27 | 40.61 | 38.00 | 38.52 | 38.52 | -3.24% | 5,494,821 |
| Feb 11, 2026 | 40.62 | 41.31 | 39.70 | 39.81 | 39.81 | -0.97% | 5,290,788 |
| Feb 10, 2026 | 40.34 | 41.23 | 39.80 | 40.20 | 40.20 | 1.67% | 7,912,868 |
| Feb 9, 2026 | 37.90 | 39.79 | 37.90 | 39.54 | 39.54 | 5.41% | 7,949,706 |
| Feb 6, 2026 | 36.23 | 37.68 | 36.22 | 37.51 | 37.51 | 4.98% | 4,102,351 |
| Feb 5, 2026 | 36.13 | 36.64 | 34.82 | 35.73 | 35.73 | -1.68% | 5,016,121 |
| Feb 4, 2026 | 36.38 | 36.58 | 35.28 | 36.34 | 36.34 | 1.08% | 4,093,758 |
| Feb 3, 2026 | 38.15 | 38.21 | 35.18 | 35.95 | 35.95 | -5.32% | 6,886,720 |
| Feb 2, 2026 | 36.60 | 38.02 | 36.45 | 37.97 | 37.97 | 3.66% | 3,998,880 |
| Jan 30, 2026 | 37.00 | 37.63 | 36.36 | 36.63 | 36.63 | -1.90% | 3,891,086 |
| Jan 29, 2026 | 37.33 | 37.81 | 36.75 | 37.34 | 37.34 | 0.38% | 3,482,882 |
| Jan 28, 2026 | 38.37 | 38.91 | 36.84 | 37.20 | 37.20 | -2.31% | 4,460,693 |
| Jan 27, 2026 | 38.10 | 38.36 | 37.48 | 38.08 | 38.08 | 0.55% | 2,520,889 |
| Jan 26, 2026 | 38.24 | 38.88 | 37.75 | 37.87 | 37.87 | 0.40% | 4,034,032 |
| Jan 23, 2026 | 36.37 | 37.74 | 36.09 | 37.72 | 37.72 | 3.37% | 4,485,672 |
| Jan 22, 2026 | 35.98 | 36.71 | 35.82 | 36.49 | 36.49 | 1.73% | 4,277,389 |
| Jan 21, 2026 | 36.94 | 36.94 | 35.54 | 35.87 | 35.87 | -1.62% | 4,486,792 |
| Jan 20, 2026 | 36.12 | 37.21 | 35.87 | 36.46 | 36.46 | -1.54% | 4,123,580 |
| Jan 16, 2026 | 37.26 | 37.49 | 36.84 | 37.03 | 37.03 | -0.70% | 2,174,302 |
| Jan 15, 2026 | 36.95 | 37.93 | 36.90 | 37.29 | 37.29 | 1.50% | 3,278,279 |
| Jan 14, 2026 | 38.21 | 38.38 | 36.46 | 36.74 | 36.74 | -3.97% | 3,760,662 |
| Jan 13, 2026 | 38.00 | 38.41 | 37.70 | 38.26 | 38.26 | 0.71% | 1,880,739 |
| Jan 12, 2026 | 37.92 | 38.73 | 37.56 | 37.99 | 37.99 | -1.40% | 1,933,402 |
| Jan 9, 2026 | 38.95 | 39.58 | 37.86 | 38.53 | 38.53 | -1.51% | 2,592,543 |
| Jan 8, 2026 | 38.87 | 40.00 | 38.70 | 39.12 | 39.12 | 1.90% | 3,585,248 |
| Jan 7, 2026 | 38.69 | 39.10 | 38.13 | 38.39 | 38.39 | -0.65% | 2,279,797 |
| Jan 6, 2026 | 37.05 | 38.90 | 37.00 | 38.64 | 38.64 | 4.18% | 3,139,816 |
| Jan 5, 2026 | 37.48 | 37.59 | 36.24 | 37.09 | 37.09 | -1.09% | 5,104,847 |
| Jan 2, 2026 | 37.63 | 37.97 | 37.24 | 37.50 | 37.50 | 0.40% | 2,150,212 |
| Dec 31, 2025 | 37.63 | 37.65 | 36.80 | 37.35 | 37.35 | -1.06% | 3,267,046 |
| Dec 30, 2025 | 37.75 | 38.10 | 37.33 | 37.75 | 37.75 | -0.24% | 1,814,281 |
| Dec 29, 2025 | 38.05 | 38.36 | 37.56 | 37.84 | 37.84 | -1.38% | 2,403,641 |
| Dec 26, 2025 | 37.97 | 38.43 | 37.83 | 38.37 | 38.37 | 1.40% | 2,016,519 |
| Dec 24, 2025 | 37.97 | 38.09 | 37.75 | 37.84 | 37.84 | -0.24% | 808,693 |
| Dec 23, 2025 | 38.13 | 38.25 | 37.39 | 37.93 | 37.93 | -0.50% | 1,638,074 |
| Dec 22, 2025 | 38.47 | 38.47 | 37.77 | 38.12 | 38.12 | -0.24% | 2,832,357 |
| Dec 19, 2025 | 38.20 | 38.74 | 37.91 | 38.21 | 38.21 | 0.08% | 2,460,421 |
| Dec 18, 2025 | 38.54 | 38.87 | 38.18 | 38.18 | 38.18 | 0.71% | 3,234,348 |
| Dec 17, 2025 | 38.90 | 39.00 | 37.70 | 37.91 | 37.91 | -2.54% | 4,326,991 |
| Dec 16, 2025 | 38.91 | 39.49 | 38.45 | 38.90 | 38.90 | -0.36% | 2,271,917 |
| Dec 15, 2025 | 38.66 | 39.43 | 38.30 | 39.04 | 39.04 | 1.77% | 3,530,448 |
| Dec 12, 2025 | 39.29 | 39.32 | 37.96 | 38.36 | 38.36 | -2.54% | 3,525,939 |
| Dec 11, 2025 | 39.21 | 39.87 | 39.00 | 39.36 | 39.36 | -0.28% | 3,303,123 |
| Dec 10, 2025 | 38.74 | 39.84 | 38.20 | 39.47 | 39.47 | 2.04% | 4,440,090 |
| Dec 9, 2025 | 37.60 | 39.20 | 37.24 | 38.68 | 38.68 | 4.01% | 6,935,820 |
| Dec 8, 2025 | 36.31 | 37.28 | 36.25 | 37.19 | 37.19 | 3.85% | 4,120,909 |
| Dec 5, 2025 | 36.24 | 36.62 | 35.77 | 35.81 | 35.81 | -0.47% | 3,276,653 |
| Dec 4, 2025 | 36.37 | 36.94 | 35.93 | 35.98 | 35.98 | -2.65% | 3,579,811 |
| Dec 3, 2025 | 37.13 | 37.46 | 36.77 | 36.96 | 36.96 | -0.16% | 4,358,995 |
| Dec 2, 2025 | 37.25 | 37.64 | 37.00 | 37.02 | 37.02 | -0.03% | 3,248,651 |
| Dec 1, 2025 | 36.80 | 37.82 | 36.62 | 37.03 | 37.03 | -0.27% | 3,569,608 |
| Nov 28, 2025 | 36.71 | 37.48 | 36.52 | 37.13 | 37.13 | 1.28% | 1,542,451 |
| Nov 26, 2025 | 36.98 | 37.46 | 36.50 | 36.66 | 36.66 | 0.16% | 4,346,058 |
| Nov 25, 2025 | 35.89 | 36.92 | 35.80 | 36.60 | 36.60 | 1.53% | 5,416,950 |
| Nov 24, 2025 | 34.26 | 36.09 | 34.26 | 36.05 | 36.05 | 5.84% | 4,844,173 |
| Nov 21, 2025 | 34.76 | 35.48 | 33.70 | 34.06 | 34.06 | -0.84% | 3,919,060 |
| Nov 20, 2025 | 35.34 | 35.71 | 34.17 | 34.35 | 34.35 | -1.18% | 5,107,458 |
| 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 |