Amer Sports, Inc. (AS) Historical Prices

Time Period

Events

Rows:

AS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	29.50	29.66	29.11	29.43	29.43	+0.65%	4,470,359	0.67
Oct 29, 2026	28.51	29.48	28.42	29.24	29.24	+3.80%	4,508,100	0.67
Oct 28, 2026	28.17	28.48	27.80	28.17	28.17	-0.07%	4,449,384	0.67
Oct 27, 2026	28.80	28.80	28.05	28.19	28.19	-1.26%	3,804,246	0.57
Oct 26, 2026	28.24	28.80	28.00	28.55	28.55	+1.10%	6,100,220	0.92
Oct 23, 2026	28.26	28.42	27.85	28.24	28.24	-2.55%	7,553,358	1.15
Oct 22, 2026	29.27	29.81	28.92	28.98	28.98	-2.03%	5,601,413	0.86
Oct 21, 2026	30.30	30.48	29.32	29.58	29.58	-2.41%	4,788,332	0.74
Oct 20, 2026	30.50	30.75	30.23	30.31	30.31	+0.10%	7,601,922	1.18
Oct 19, 2026	29.95	30.47	29.69	30.28	30.28	+0.87%	5,769,507	0.90
Oct 16, 2026	30.35	30.44	29.68	30.02	30.02	+0.27%	5,383,770	0.83
Oct 15, 2026	28.99	30.10	28.99	29.94	29.94	+3.89%	7,108,531	1.11
Oct 14, 2026	28.95	29.14	28.31	28.82	28.82	-1.30%	3,854,806	0.60
Oct 13, 2026	28.90	29.62	28.88	29.20	29.20	+2.93%	8,425,569	1.33
Oct 12, 2026	28.14	28.54	27.69	28.37	28.37	+0.82%	4,068,602	0.64
Oct 09, 2026	27.61	28.16	27.26	28.14	28.14	+2.51%	4,095,439	0.65
Oct 08, 2026	26.81	27.49	26.74	27.45	27.45	+1.18%	6,633,942	1.06
Oct 07, 2026	27.32	27.55	26.75	27.13	27.13	-2.27%	5,228,188	0.84
Oct 06, 2026	27.62	28.01	27.30	27.76	27.76	+1.06%	4,855,961	0.79
Oct 05, 2026	27.36	27.54	26.84	27.47	27.47	+1.10%	3,622,546	0.59
Oct 02, 2026	27.28	27.44	26.52	27.17	27.17	+0.33%	5,973,244	0.98
Oct 01, 2026	27.20	27.35	26.82	27.08	27.08	-0.77%	4,303,632	0.71
Sep 30, 2026	27.43	27.52	27.03	27.29	27.29	+0.18%	6,405,036	1.07
Sep 29, 2026	27.41	27.78	26.93	27.24	27.24	-1.38%	6,044,363	1.02
Sep 28, 2026	27.39	27.94	27.27	27.62	27.62	-0.54%	5,428,719	0.91
Sep 25, 2026	26.77	27.78	26.72	27.77	27.77	+3.74%	6,724,243	1.14
Sep 24, 2026	26.79	27.07	26.49	26.77	26.77	-0.48%	4,879,242	0.83
Sep 23, 2026	27.41	27.63	26.85	26.90	26.90	-2.71%	5,706,157	0.97
Sep 22, 2026	27.99	28.29	27.23	27.65	27.65	+0.73%	8,324,022	1.43
Sep 21, 2026	27.10	27.54	26.85	27.45	27.45	+2.69%	8,364,337	1.45
Sep 18, 2026	26.38	27.05	26.10	26.73	26.73	+1.75%	11,787,930	2.09
Sep 17, 2026	27.54	27.62	26.18	26.27	26.27	-3.17%	9,055,981	1.63
Sep 16, 2026	27.02	27.84	26.90	27.13	27.13	+1.92%	9,417,508	1.73
Sep 15, 2026	27.19	27.40	26.54	26.62	26.62	-3.38%	6,752,981	1.25
Sep 14, 2026	27.79	28.18	27.55	27.55	27.55	-1.85%	7,730,072	1.45
Sep 11, 2026	27.92	28.43	27.75	28.07	28.07	+2.41%	7,369,276	1.39
Sep 10, 2026	27.50	27.99	27.21	27.41	27.41	-1.30%	5,344,737	1.02
Sep 09, 2026	28.79	28.96	27.71	27.77	27.77	-3.21%	7,535,904	1.45
Sep 08, 2026	29.36	29.48	28.60	28.69	28.69	-2.84%	12,167,730	2.40
Sep 07, 2026	28.50	29.71	28.37	29.53	29.53	+0.00%	0	0.00
Sep 04, 2026	28.50	29.71	28.37	29.53	29.53	+3.58%	6,476,384	1.27
Sep 03, 2026	28.78	28.89	28.10	28.51	28.51	-0.18%	8,515,086	1.69
Sep 02, 2026	29.41	29.55	28.54	28.56	28.56	-3.05%	8,970,038	1.81
Sep 01, 2026	30.07	30.33	29.36	29.46	29.46	-3.57%	7,234,218	1.47
Aug 31, 2026	30.73	30.89	30.09	30.55	30.55	-1.61%	7,611,925	1.57
Aug 28, 2026	30.84	31.13	30.66	31.05	31.05	+1.74%	5,367,505	1.12
Aug 27, 2026	30.87	31.14	30.26	30.52	30.52	-1.80%	8,301,870	1.75
Aug 26, 2026	31.71	31.79	30.73	31.08	31.08	-1.61%	6,933,502	1.47
Aug 25, 2026	30.85	31.69	30.61	31.59	31.59	+1.12%	7,766,523	1.67
Aug 24, 2026	32.45	32.72	31.14	31.24	31.24	-4.26%	10,492,180	2.30

Rows:

Amer Sports, Inc. historical prices

Amer Sports, Inc. (AS) Historical Prices

Become an Expert with TipRanks Premium