Dark

AS
Amer Sports, Inc.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

27.09USD-0.733%(-0.20)4,303,195

27.08Bid 27.09Ask 0.01Spread

Pre-market

Oct 1, 2026 8:34:30 AM EDT

27.89USD+2.199%(+0.60)188

After-hours

Oct 1, 2026 4:03:30 PM EDT

27.08USD-0.037%(-0.01)418,361

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.1700	27.3400	26.8200	27.0900	-0.733%	4,303,195	0.000%
2026-09-30	27.4300	27.5200	27.0300	27.2900	+0.184%	6,405,037	-0.733%
2026-09-29	27.4100	27.7800	26.9300	27.2400	-1.376%	6,044,364	-0.551%
2026-09-28	27.3900	27.9350	27.2700	27.6200	-0.540%	5,428,720	-1.919%
2026-09-25	26.7700	27.7800	26.7200	27.7700	+3.736%	6,724,244	-2.449%
2026-09-24	26.7900	27.0700	26.4900	26.7700	-0.483%	4,879,242	+1.195%
2026-09-23	27.4100	27.6300	26.8500	26.9000	-2.712%	5,706,158	+0.706%
2026-09-22	27.9900	28.2850	27.2250	27.6500	+0.729%	8,324,022	-2.025%
2026-09-21	27.1000	27.5350	26.8500	27.4500	+2.694%	8,364,337	-1.311%
2026-09-18	26.3800	27.0450	26.1000	26.7300	+1.751%	11,787,931	+1.347%
2026-09-17	27.5400	27.6150	26.1800	26.2700	-3.170%	9,060,426	+3.121%
2026-09-16	27.0200	27.8350	26.9000	27.1300	+1.916%	9,417,509	-0.147%
2026-09-15	27.1900	27.4000	26.5400	26.6200	-3.376%	6,752,982	+1.766%
2026-09-14	27.7900	28.1800	27.5450	27.5500	-1.853%	7,730,073	-1.670%
2026-09-11	27.9200	28.4300	27.7450	28.0700	+2.408%	7,369,276	-3.491%
2026-09-10	27.5000	27.9900	27.2100	27.4100	-1.296%	5,344,738	-1.167%
2026-09-09	28.7900	28.9600	27.7100	27.7700	-3.207%	7,535,905	-2.449%
2026-09-08	29.3600	29.4800	28.6000	28.6900	-2.845%	12,167,732	-5.577%
2026-09-04	28.5000	29.7100	28.3700	29.5300	+3.578%	6,476,384	-8.263%
2026-09-03	28.7800	28.8900	28.0950	28.5100	-0.175%	8,526,119	-4.981%
2026-09-02	29.4100	29.5500	28.5400	28.5600	-3.055%	8,970,039	-5.147%
2026-09-01	30.0700	30.3300	29.3575	29.4600	-3.568%	7,234,474	-8.045%
2026-08-31	30.7300	30.8900	30.0900	30.5500	-1.610%	7,611,926	-11.326%
2026-08-28	30.8400	31.1300	30.6550	31.0500	+1.737%	5,367,522	-12.754%
2026-08-27	30.8700	31.1400	30.2600	30.5200	-1.802%	8,301,870	-11.239%
2026-08-26	31.7100	31.7900	30.7250	31.0800	-1.614%	6,933,502	-12.838%
2026-08-25	30.8500	31.6900	30.6100	31.5900	+1.120%	7,766,572	-14.245%
2026-08-24	32.4500	32.7181	31.1350	31.2400	-4.260%	10,492,179	-13.284%
2026-08-21	32.7900	32.9700	32.2300	32.6300	+0.307%	8,036,625	-16.978%
2026-08-20	33.5400	33.5400	32.1800	32.5300	-4.380%	15,580,898	-16.723%
2026-08-19	33.9300	34.8400	33.7000	34.0200	+1.190%	7,926,672	-20.370%
2026-08-18	33.8900	34.6974	32.7550	33.6200	+3.224%	13,397,164	-19.423%
2026-08-17	32.8800	33.4194	32.0800	32.5700	-0.913%	9,638,073	-16.825%
2026-08-14	32.9800	33.4050	32.6600	32.8700	-0.755%	4,535,522	-17.584%
2026-08-13	33.3600	33.3950	32.4800	33.1200	+0.272%	5,910,717	-18.207%
2026-08-12	33.7200	33.8300	32.9710	33.0300	-2.422%	4,975,483	-17.984%
2026-08-11	34.8400	35.3500	33.3300	33.8500	-6.414%	7,449,821	-19.970%
2026-08-10	36.8300	37.1700	36.0500	36.1700	-1.819%	4,049,224	-25.104%
2026-08-07	36.7400	37.2700	35.9900	36.8400	+2.022%	6,134,261	-26.466%
2026-08-06	36.7100	37.6450	36.1100	36.1100	-1.688%	8,005,564	-24.979%
2026-08-05	36.4400	37.3000	36.4400	36.7300	+1.408%	2,677,777	-26.246%
2026-08-04	36.9600	37.2600	36.1900	36.2200	+0.055%	3,624,030	-25.207%
2026-08-03	36.0500	36.5050	35.8100	36.2000	+1.943%	3,164,336	-25.166%
2026-07-31	35.9900	36.3800	35.3500	35.5100	-1.634%	2,816,308	-23.712%
2026-07-30	36.1100	36.1800	35.4650	36.1000	+0.111%	3,705,371	-24.958%
2026-07-29	35.6400	36.6000	34.8900	36.0600	+0.194%	3,080,876	-24.875%
2026-07-28	35.6900	36.1300	35.0250	35.9900	+2.302%	4,497,606	-24.729%
2026-07-27	34.6000	35.8100	34.5450	35.1800	+3.715%	3,954,382	-22.996%
2026-07-24	33.2500	34.0600	32.9850	33.9200	+1.862%	2,057,004	-20.136%
2026-07-23	33.7500	34.0100	32.9600	33.3000	-3.141%	3,942,037	-18.649%
2026-07-22	34.3000	34.7100	33.4050	34.3800	-0.348%	4,177,376	-21.204%
2026-07-21	36.0500	36.3800	33.6750	34.5000	-5.063%	9,794,450	-21.478%
2026-07-20	36.2600	36.8600	36.0700	36.3400	-0.274%	3,617,580	-25.454%
2026-07-17	35.5100	36.5150	35.2100	36.4400	+1.138%	3,076,198	-25.659%
2026-07-16	35.6300	36.7100	35.4600	36.0300	+1.179%	5,259,336	-24.813%
2026-07-15	34.6400	36.1500	34.6400	35.6100	+3.789%	4,471,925	-23.926%
2026-07-14	34.7800	35.1800	34.0300	34.3100	+0.469%	2,195,430	-21.043%
2026-07-13	34.9400	35.0700	34.0300	34.1500	-1.868%	2,196,924	-20.673%
2026-07-10	34.0200	35.0650	33.7400	34.8000	+2.746%	3,338,932	-22.155%
2026-07-09	33.8200	34.1300	33.4500	33.8700	-0.030%	1,792,207	-20.018%
2026-07-08	33.4500	33.9900	32.6950	33.8800	-0.441%	3,801,646	-20.041%
2026-07-07	34.9400	35.0650	33.7700	34.0300	-2.325%	2,111,449	-20.394%
2026-07-06	35.2100	35.4518	34.5900	34.8400	-0.599%	2,816,820	-22.245%
2026-07-02	34.6900	35.0700	34.1800	35.0500	+2.756%	3,139,929	-22.710%
2026-07-01	33.4800	34.2900	33.1650	34.1100	+0.798%	4,632,961	-20.580%
2026-06-30	33.3500	34.1300	32.9000	33.8400	+1.622%	3,452,870	-19.947%
2026-06-29	34.1700	34.4200	33.0350	33.3000	-2.546%	4,640,039	-18.649%
2026-06-26	33.9800	34.4750	33.4850	34.1700	+0.147%	6,834,018	-20.720%
2026-06-25	35.3600	35.6200	33.9850	34.1200	-2.792%	3,252,709	-20.604%
2026-06-24	35.2800	35.8400	34.6800	35.1000	+0.978%	5,123,835	-22.821%
2026-06-23	35.5000	36.0900	34.6700	34.7600	-3.739%	3,327,122	-22.066%
2026-06-22	36.5000	36.9850	35.6812	36.1100	-1.955%	3,039,011	-24.979%
2026-06-18	36.1200	36.9500	35.7400	36.8300	+4.929%	4,347,042	-26.446%
2026-06-17	35.6300	36.5600	35.0500	35.1000	-1.377%	3,333,564	-22.821%
2026-06-16	35.9700	36.2750	35.5700	35.5900	-0.836%	3,573,062	-23.883%
2026-06-15	36.8700	37.1700	35.8000	35.8900	+1.213%	4,327,956	-24.519%
2026-06-12	35.9000	36.2700	35.2300	35.4600	-0.393%	2,332,204	-23.604%
2026-06-11	33.8600	35.6600	33.6900	35.6000	+5.450%	4,178,295	-23.904%
2026-06-10	34.4700	34.8825	33.4300	33.7600	-2.849%	4,156,543	-19.757%
2026-06-09	34.4000	36.0200	34.2000	34.7500	+2.568%	6,295,250	-22.043%
2026-06-08	34.4700	34.4800	33.7200	33.8800	-0.645%	3,443,523	-20.041%
2026-06-05	34.2700	34.7400	33.5600	34.1000	-1.131%	3,352,050	-20.557%
2026-06-04	34.4500	34.8050	33.9850	34.4900	+0.378%	3,734,763	-21.455%
2026-06-03	34.8200	35.0300	33.7000	34.3600	-2.965%	4,505,529	-21.158%
2026-06-02	35.6600	35.7500	35.1400	35.4100	-1.145%	3,212,193	-23.496%
2026-06-01	35.3200	35.8900	34.6700	35.8200	+0.675%	3,695,530	-24.372%
2026-05-29	36.0100	36.3800	35.3400	35.5800	-1.276%	4,095,804	-23.862%
2026-05-28	36.0700	36.8650	35.7522	36.0400	-1.664%	4,461,443	-24.834%
2026-05-27	37.0700	37.5100	36.6100	36.6500	-0.624%	3,942,165	-26.085%
2026-05-26	35.7100	37.0400	35.4300	36.8800	+4.594%	4,884,519	-26.546%
2026-05-22	35.4300	35.5000	34.9000	35.2600	-0.198%	3,613,571	-23.171%
2026-05-21	34.4900	35.8300	34.3700	35.3300	+1.406%	3,819,251	-23.323%
2026-05-20	34.4100	35.6100	33.0000	34.8400	+2.986%	7,502,490	-22.245%
2026-05-19	34.0000	35.8700	33.5400	33.8300	+2.051%	16,344,464	-19.923%
2026-05-18	33.5200	34.1100	32.6100	33.1500	+0.944%	12,183,597	-18.281%
2026-05-15	32.7600	33.8700	32.7050	32.8400	-1.470%	4,058,060	-17.509%
2026-05-14	32.8200	33.8000	32.6100	33.3300	+1.678%	2,614,051	-18.722%
2026-05-13	33.6300	33.9100	32.5750	32.7800	-2.324%	4,296,168	-17.358%
2026-05-12	33.7000	34.0300	32.9100	33.5600	-2.725%	4,077,086	-19.279%
2026-05-11	35.9200	35.9200	34.0800	34.5000	-4.246%	6,069,450	-21.478%
2026-05-08	36.8200	36.8600	35.8550	36.0300	-1.261%	3,241,042	-24.813%
2026-05-07	37.3500	37.3500	35.8450	36.4900	-1.882%	3,669,673	-25.760%
2026-05-06	35.8900	37.3700	35.4300	37.1900	+6.929%	3,895,467	-27.158%
2026-05-05	34.3000	35.1600	34.0500	34.7800	+2.535%	3,261,281	-22.110%
2026-05-04	35.0500	35.2900	33.9100	33.9200	-3.773%	3,404,039	-20.136%
2026-05-01	35.0500	36.0500	35.0400	35.2500	+0.513%	3,161,505	-23.149%
2026-04-30	34.9000	35.1300	34.4200	35.0700	+1.652%	3,238,873	-22.754%
2026-04-29	34.7200	35.0900	34.4000	34.5000	-0.891%	2,494,200	-21.478%
2026-04-28	34.9100	35.3800	34.7200	34.8100	-1.667%	3,163,957	-22.178%
2026-04-27	35.7100	35.9900	35.2000	35.4000	-1.228%	4,505,199	-23.475%
2026-04-24	35.9800	36.3000	35.7400	35.8400	-0.084%	2,436,935	-24.414%
2026-04-23	35.9800	37.2900	35.6400	35.8700	-1.021%	2,755,385	-24.477%
2026-04-22	36.4800	36.7100	35.7450	36.2400	+0.249%	2,770,880	-25.248%
2026-04-21	37.0700	37.0900	35.5300	36.1500	-1.525%	4,066,488	-25.062%
2026-04-20	36.5900	37.1100	36.1700	36.7100	-1.078%	2,753,880	-26.205%
2026-04-17	37.2600	38.0450	36.8650	37.1100	+3.026%	4,272,615	-27.001%
2026-04-16	36.5200	36.6550	35.8800	36.0200	-1.071%	2,768,317	-24.792%
2026-04-15	36.4900	36.8800	35.8200	36.4100	+0.303%	2,204,368	-25.597%
2026-04-14	35.8100	36.6702	35.4100	36.3000	+2.979%	3,660,506	-25.372%
2026-04-13	34.8500	35.4200	34.5400	35.2500	+0.085%	2,459,507	-23.149%
2026-04-10	35.8800	36.0000	34.9500	35.2200	-1.538%	2,912,978	-23.083%
2026-04-09	34.5400	36.1850	34.5300	35.7700	+1.996%	3,649,657	-24.266%
2026-04-08	35.3100	37.9300	34.7600	35.0700	+7.346%	6,936,972	-22.754%
2026-04-07	33.3000	33.4300	32.0200	32.6700	-3.628%	4,985,351	-17.080%
2026-04-06	33.6800	34.0500	33.1000	33.9000	+1.497%	3,257,789	-20.088%
2026-04-02	32.8400	33.9200	32.3050	33.4000	-1.359%	2,811,179	-18.892%
2026-04-01	33.5200	34.4000	32.9700	33.8600	+2.855%	5,444,258	-19.994%
2026-03-31	31.6900	33.4000	31.6300	32.9200	+6.159%	5,530,599	-17.710%
2026-03-30	31.6600	31.8700	30.8950	31.0100	-1.336%	4,916,110	-12.641%
2026-03-27	31.3700	31.6000	30.6500	31.4300	-1.226%	4,415,639	-13.808%
2026-03-26	33.1300	33.7800	31.7800	31.8200	-5.354%	3,799,128	-14.865%
2026-03-25	33.8500	34.4300	33.2600	33.6200	+1.602%	7,313,147	-19.423%
2026-03-24	32.1000	33.4700	32.0300	33.0900	+1.162%	4,535,567	-18.132%
2026-03-23	31.4700	33.3100	31.4700	32.7100	+6.409%	6,073,651	-17.181%
2026-03-20	32.4800	32.6600	30.5500	30.7400	-5.908%	5,350,402	-11.874%
2026-03-19	32.6000	33.0000	31.6550	32.6700	-2.068%	4,310,589	-17.080%
2026-03-18	33.6400	34.3400	33.2700	33.3600	-0.891%	4,476,062	-18.795%
2026-03-17	33.9400	34.7700	33.4900	33.6600	+0.328%	2,344,730	-19.519%
2026-03-16	33.0700	33.9600	32.7500	33.5500	+3.741%	3,385,169	-19.255%
2026-03-13	32.7300	32.7800	32.0400	32.3400	-0.031%	3,709,645	-16.234%
2026-03-12	32.8500	33.3700	32.3300	32.3500	-3.144%	4,246,313	-16.260%
2026-03-11	34.4900	34.7400	33.2400	33.4000	-3.719%	4,344,572	-18.892%
2026-03-10	34.4500	35.3000	33.7900	34.6900	+1.790%	6,724,928	-21.908%
2026-03-09	33.0000	34.1500	32.6300	34.0800	+0.294%	6,689,740	-20.511%
2026-03-06	34.5900	35.1783	33.7700	33.9800	-3.876%	5,713,600	-20.277%
2026-03-05	36.5100	36.8450	34.6750	35.3500	-4.382%	8,542,325	-23.366%
2026-03-04	37.1000	37.5000	36.4050	36.9700	+0.135%	6,602,083	-26.724%
2026-03-03	36.7400	37.0000	35.2100	36.9200	-2.560%	18,491,863	-26.625%
2026-03-02	36.9500	38.3500	36.4000	37.8900	-0.237%	3,813,537	-28.504%
2026-02-27	37.7200	38.3450	37.0200	37.9800	-1.835%	3,677,372	-28.673%
2026-02-26	38.6900	39.2600	37.7200	38.6900	+2.219%	4,192,725	-29.982%
2026-02-25	38.1900	38.6200	36.2500	37.8500	-1.020%	7,694,420	-28.428%
2026-02-24	38.6900	40.6700	38.0000	38.2400	-5.557%	11,081,084	-29.158%
2026-02-23	41.7500	42.0900	40.1100	40.4900	-3.503%	6,225,231	-33.095%
2026-02-20	41.5100	42.7600	41.1200	41.9600	+1.084%	4,132,723	-35.439%
2026-02-19	41.3100	41.5650	40.6800	41.5100	+0.484%	1,879,859	-34.739%
2026-02-18	40.0200	41.8400	40.0000	41.3100	+2.608%	3,900,147	-34.423%
2026-02-17	39.8500	40.8300	39.2800	40.2600	+1.130%	3,213,325	-32.712%
2026-02-13	38.7400	39.9000	38.1800	39.8100	+3.349%	3,338,820	-31.952%
2026-02-12	40.2650	40.6100	38.0000	38.5200	-3.240%	5,539,231	-29.673%
2026-02-11	40.6200	41.3100	39.7000	39.8100	-0.970%	5,373,440	-31.952%
2026-02-10	40.3400	41.2300	39.8000	40.2000	+1.669%	8,216,028	-32.612%
2026-02-09	37.9000	39.7900	37.9000	39.5400	+5.412%	8,385,218	-31.487%
2026-02-06	36.2300	37.6800	36.2200	37.5100	+4.982%	4,106,128	-27.779%
2026-02-05	36.1300	36.6400	34.8200	35.7300	-1.679%	5,417,456	-24.181%
2026-02-04	36.3800	36.5800	35.2800	36.3400	+1.085%	4,094,459	-25.454%
2026-02-03	38.1500	38.2100	35.1800	35.9500	-5.320%	6,892,412	-24.645%
2026-02-02	36.6000	38.0150	36.4542	37.9700	+3.658%	4,001,016	-28.654%
2026-01-30	37.0000	37.6300	36.3600	36.6300	-1.901%	4,136,999	-26.044%
2026-01-29	37.3300	37.8100	36.7500	37.3400	+0.376%	3,485,198	-27.450%
2026-01-28	38.3700	38.9100	36.8400	37.2000	-2.311%	4,465,144	-27.177%
2026-01-27	38.1000	38.3632	37.4800	38.0800	+0.555%	2,524,728	-28.860%
2026-01-26	38.2400	38.8800	37.7500	37.8700	+0.398%	4,055,992	-28.466%
2026-01-23	36.3700	37.7400	36.0900	37.7200	+3.371%	4,522,089	-28.181%
2026-01-22	35.9800	36.7100	35.8200	36.4900	+1.728%	4,295,221	-25.760%
2026-01-21	36.9400	36.9400	35.5400	35.8700	-1.618%	4,487,920	-24.477%
2026-01-20	36.1200	37.2100	35.8681	36.4600	-1.539%	4,124,559	-25.699%
2026-01-16	37.2600	37.4900	36.8400	37.0300	-0.697%	2,888,272	-26.843%
2026-01-15	36.9500	37.9300	36.8950	37.2900	+1.497%	3,278,827	-27.353%
2026-01-14	38.2100	38.3750	36.4550	36.7400	-3.973%	3,764,425	-26.266%
2026-01-13	38.0000	38.4050	37.7000	38.2600	+0.711%	1,883,462	-29.195%
2026-01-12	37.9200	38.7300	37.5600	37.9900	-1.402%	1,989,116	-28.692%
2026-01-09	38.9500	39.5800	37.8600	38.5300	-1.508%	2,490,733	-29.691%
2026-01-08	38.8700	40.0000	38.7000	39.1200	+1.902%	4,038,689	-30.752%
2026-01-07	38.6900	39.1000	38.1250	38.3900	-0.647%	2,281,173	-29.435%
2026-01-06	37.0500	38.9000	37.0000	38.6400	+4.179%	3,260,452	-29.891%
2026-01-05	37.4800	37.5900	36.2400	37.0900	-1.093%	5,103,566	-26.961%
2026-01-02	37.6300	37.9700	37.2400	37.5000	+0.402%	2,150,844	-27.760%
2025-12-31	37.6300	37.6500	36.8000	37.3500	-1.060%	3,266,883	-27.470%
2025-12-30	37.7500	38.1000	37.3300	37.7500	-0.238%	1,812,949	-28.238%
2025-12-29	38.0500	38.3600	37.5550	37.8400	-1.381%	2,803,736	-28.409%
2025-12-26	37.9700	38.4300	37.8250	38.3700	+1.401%	2,016,867	-29.398%
2025-12-24	37.9700	38.0944	37.7500	37.8400	-0.237%	825,588	-28.409%
2025-12-23	38.1300	38.2500	37.3900	37.9300	-0.498%	1,638,259	-28.579%
2025-12-22	38.4650	38.4650	37.7700	38.1200	-0.236%	2,975,826	-28.935%
2025-12-19	38.2000	38.7400	37.9100	38.2100	+0.079%	2,498,955	-29.102%
2025-12-18	38.5400	38.8680	38.1800	38.1800	+0.712%	3,234,348	-29.047%
2025-12-17	38.9000	38.9999	37.7000	37.9100	-2.545%	4,326,991	-28.541%
2025-12-16	38.9100	39.4900	38.4500	38.9000	-0.359%	2,271,917	-30.360%
2025-12-15	38.6600	39.4300	38.3000	39.0400	+1.773%	3,530,448	-30.610%
2025-12-12	39.2900	39.3150	37.9635	38.3600	-2.541%	3,525,939	-29.380%
2025-12-11	39.2100	39.8700	39.0000	39.3600	-0.279%	3,303,123	-31.174%
2025-12-10	38.7400	39.8400	38.1950	39.4700	+2.042%	4,426,275	-31.366%
2025-12-09	37.6000	39.2000	37.2400	38.6800	+4.006%	6,935,820	-29.964%
2025-12-08	36.3100	37.2800	36.2500	37.1900	+3.854%	4,120,909	-27.158%
2025-12-05	36.2400	36.6150	35.7700	35.8100	-0.472%	3,276,653	-24.351%
2025-12-04	36.3700	36.9400	35.9250	35.9800	-2.652%	3,579,811	-24.708%
2025-12-03	37.1300	37.4550	36.7700	36.9600	-0.162%	4,358,995	-26.705%
2025-12-02	37.2500	37.6400	37.0000	37.0200	-0.027%	3,248,651	-26.823%
2025-12-01	36.8000	37.8150	36.6200	37.0300	-0.269%	3,569,608	-26.843%
2025-11-28	36.7100	37.4800	36.5200	37.1300	+1.282%	1,542,451	-27.040%
2025-11-26	36.9800	37.4600	36.5000	36.6600	+0.164%	4,346,058	-26.105%
2025-11-25	35.8900	36.9200	35.8000	36.6000	+1.526%	5,416,950	-25.984%
2025-11-24	34.2600	36.0900	34.2600	36.0500	+5.843%	4,844,173	-24.854%
2025-11-21	34.7600	35.4800	33.7000	34.0600	-0.844%	3,919,060	-20.464%
2025-11-20	35.3400	35.7100	34.1650	34.3500	-1.180%	5,095,136	-21.135%
2025-11-19	34.0700	35.8200	34.0000	34.7600	+4.197%	7,410,747	-22.066%
2025-11-18	33.0200	34.0346	31.2500	33.3600	+8.453%	13,868,373	-18.795%
2025-11-17	30.1800	31.0000	30.1800	30.7600	+1.284%	10,732,047	-11.931%
2025-11-14	29.8900	30.7500	29.7200	30.3700	-0.132%	5,708,895	-10.800%
2025-11-13	31.1000	31.6350	30.3800	30.4100	-3.091%	3,430,519	-10.917%
2025-11-12	31.1100	32.1900	30.7500	31.3800	+3.976%	5,647,123	-13.671%
2025-11-11	30.2400	30.7400	29.9820	30.1800	+0.133%	2,972,474	-10.239%
2025-11-10	30.0400	30.4700	29.5700	30.1400	+2.031%	4,190,046	-10.119%
2025-11-07	29.5000	29.7000	28.9200	29.5400	-0.438%	5,701,535	-8.294%
2025-11-06	31.1900	31.1900	29.5700	29.6700	-5.117%	5,388,715	-8.696%
2025-11-05	31.3100	31.7199	30.9450	31.2700	-0.414%	4,286,607	-13.367%
2025-11-04	31.0200	31.9800	30.9850	31.4000	-0.222%	2,477,717	-13.726%
2025-11-03	31.5000	31.7800	30.8700	31.4700	+0.768%	5,807,146	-13.918%
2025-10-31	32.0900	32.0900	31.1800	31.2300	-2.192%	4,165,384	-13.256%
2025-10-30	32.1400	32.8200	31.6300	31.9300	-0.653%	3,455,674	-15.158%
2025-10-29	32.5000	32.6400	31.8700	32.1400	-2.072%	3,634,984	-15.713%
2025-10-28	32.4100	33.1450	31.6800	32.8200	+0.799%	5,613,675	-17.459%
2025-10-27	32.6900	33.0900	32.3000	32.5600	+2.519%	5,361,751	-16.800%
2025-10-24	32.0000	32.1300	31.3600	31.7600	+0.379%	4,089,509	-14.704%
2025-10-23	30.9600	31.9600	30.9600	31.6400	+1.900%	4,505,064	-14.381%
2025-10-22	31.1100	31.8000	30.6340	31.0500	+0.551%	6,236,370	-12.754%
2025-10-21	30.8300	31.3700	30.5100	30.8800	+0.065%	4,873,934	-12.273%
2025-10-20	30.9000	31.4100	30.3700	30.8600	+0.097%	4,137,748	-12.216%
2025-10-17	30.3300	31.0600	30.2200	30.8300	+0.620%	5,187,310	-12.131%
2025-10-16	32.2500	32.4300	30.4700	30.6400	-4.370%	4,794,899	-11.586%
2025-10-15	31.4700	33.0000	31.2000	32.0400	+3.622%	7,347,223	-15.449%
2025-10-14	30.0000	31.5700	29.5300	30.9200	-0.097%	8,400,818	-12.387%
2025-10-13	31.7300	31.9900	30.3550	30.9500	+0.032%	7,715,552	-12.472%
2025-10-10	32.5300	32.7650	30.8750	30.9400	-4.624%	10,491,370	-12.443%
2025-10-09	34.5500	34.7700	32.3900	32.4400	-6.053%	8,830,685	-16.492%
2025-10-08	34.3600	34.7400	34.2350	34.5300	+1.083%	3,927,368	-21.546%
2025-10-07	34.0000	34.4900	33.4300	34.1600	+0.117%	3,350,291	-20.697%
2025-10-06	34.5100	34.8500	33.8100	34.1200	-0.698%	3,960,563	-20.604%
2025-10-03	35.3400	35.6200	34.2950	34.3600	-2.359%	5,538,360	-21.158%
2025-10-02	35.0000	35.3000	34.5450	35.1900	+0.687%	2,375,335	-23.018%
2025-10-01	34.6300	35.1550	33.8800	34.9500	+0.576%	4,944,855	-22.489%
2025-09-30	35.0800	35.2800	34.2750	34.7500	+0.405%	5,471,393	-22.043%
2025-09-29	35.3800	35.7000	34.3600	34.6100	+0.377%	5,983,844	-21.728%
2025-09-26	34.2800	34.6000	33.6950	34.4800	+0.583%	3,426,353	-21.433%
2025-09-25	33.4000	34.6000	33.2600	34.2800	+0.410%	6,509,170	-20.974%
2025-09-24	34.1400	34.6200	33.7100	34.1400	-0.466%	6,132,881	-20.650%
2025-09-23	35.4500	35.6400	33.6600	34.3000	-2.750%	5,935,411	-21.020%
2025-09-22	35.3500	37.2650	34.6100	35.2700	-5.821%	13,732,825	-23.193%
2025-09-19	38.6100	39.0000	37.1400	37.4500	-1.135%	4,391,768	-27.664%
2025-09-18	39.0900	39.2900	37.0400	37.8800	+2.130%	5,927,077	-28.485%
2025-09-17	37.2000	37.5780	36.3000	37.0900	0.000%	3,924,598	-26.961%
2025-09-16	37.1000	37.2900	36.2800	37.0900	-0.403%	2,705,474	-26.961%
2025-09-15	36.7500	37.5400	36.6800	37.2400	+2.392%	3,737,082	-27.256%
2025-09-12	36.7000	36.8799	35.6700	36.3700	-1.596%	3,061,031	-25.516%
2025-09-11	36.7900	37.1400	36.6100	36.9600	+0.681%	3,444,777	-26.705%
2025-09-10	37.0100	37.1500	36.4400	36.7100	0.000%	2,620,662	-26.205%
2025-09-09	36.6400	36.9772	36.2200	36.7100	+0.191%	2,276,201	-26.205%
2025-09-08	37.0300	37.1600	36.4900	36.6400	+0.219%	3,284,897	-26.064%
2025-09-05	37.3300	37.7000	36.4900	36.5600	-3.255%	5,036,409	-25.903%
2025-09-04	37.8100	38.0000	36.9500	37.7900	-0.395%	3,610,338	-28.314%
2025-09-03	38.1300	38.9900	37.8100	37.9400	-0.237%	2,520,265	-28.598%
2025-09-02	38.2700	38.8706	36.3200	38.0300	-3.281%	4,260,831	-28.767%
2025-08-29	40.4100	40.5000	38.7700	39.3200	-3.887%	3,855,053	-31.104%
2025-08-28	41.0500	41.3600	40.3400	40.9100	-0.341%	3,164,245	-33.781%
2025-08-27	41.4400	41.6700	40.5400	41.0500	+0.835%	4,231,345	-34.007%
2025-08-26	40.0000	40.7100	39.8800	40.7100	+0.049%	6,341,633	-33.456%
2025-08-25	41.6500	42.3600	40.6900	40.6900	-1.905%	4,638,900	-33.423%
2025-08-22	38.0000	41.5600	37.8100	41.4800	+11.505%	9,374,490	-34.691%
2025-08-21	36.9000	38.0400	36.8900	37.2000	+0.081%	4,141,910	-27.177%
2025-08-20	36.0000	37.4550	35.3700	37.1700	+4.001%	8,107,739	-27.119%
2025-08-19	35.5000	37.3300	35.0000	35.7400	-4.693%	13,461,338	-24.203%
2025-08-18	38.9500	39.2100	36.9500	37.5000	-3.126%	7,103,451	-27.760%
2025-08-15	38.0800	38.9050	37.7200	38.7100	+2.083%	3,493,015	-30.018%
2025-08-14	38.6000	38.7300	37.4900	37.9200	-2.968%	3,647,829	-28.560%
2025-08-13	38.0000	39.2000	37.7600	39.0800	+4.325%	4,665,924	-30.681%
2025-08-12	37.3600	37.9200	37.0900	37.4600	+2.154%	3,346,880	-27.683%
2025-08-11	37.2800	37.2900	36.5100	36.6700	-1.425%	4,057,265	-26.125%
2025-08-08	37.8100	38.1900	36.8600	37.2000	-1.665%	3,652,320	-27.177%
2025-08-07	39.3800	39.5900	37.2100	37.8300	-2.950%	3,609,806	-28.390%
2025-08-06	38.1300	39.0400	37.4450	38.9800	+2.660%	1,991,481	-30.503%
2025-08-05	39.0500	39.1300	37.8300	37.9700	-1.912%	2,238,045	-28.654%
2025-08-04	37.1700	38.7100	36.8300	38.7100	+6.026%	3,115,142	-30.018%
2025-08-01	36.5000	37.0400	35.6900	36.5100	-2.744%	3,472,785	-25.801%
2025-07-31	38.5800	38.8500	37.4800	37.5400	-3.372%	3,276,820	-27.837%
2025-07-30	38.4100	39.2200	38.1600	38.8500	+1.330%	2,435,138	-30.270%
2025-07-29	38.7500	38.7500	37.5900	38.3400	-0.674%	2,798,766	-29.343%
2025-07-28	37.9000	38.7800	37.8500	38.6000	+2.496%	2,494,118	-29.819%
2025-07-25	37.4000	37.7000	36.9450	37.6600	+2.281%	2,457,153	-28.067%
2025-07-24	37.6600	37.8000	36.7800	36.8200	-2.412%	2,606,477	-26.426%
2025-07-23	37.6900	38.0100	37.3950	37.7300	+0.963%	2,565,793	-28.200%
2025-07-22	38.5600	38.5600	36.8800	37.3700	-2.122%	3,350,677	-27.509%
2025-07-21	38.7000	38.9800	38.1350	38.1800	-0.754%	2,481,074	-29.047%
2025-07-18	39.2200	39.2200	37.6900	38.4700	-1.737%	2,565,585	-29.581%
2025-07-17	39.2900	39.6500	39.1000	39.1500	-0.306%	2,118,903	-30.805%
2025-07-16	39.6000	39.8200	38.3300	39.2700	-0.381%	2,221,339	-31.016%
2025-07-15	39.2000	39.6900	38.4100	39.4200	+1.051%	2,287,869	-31.279%
2025-07-14	38.1700	39.9599	38.0300	39.0100	+2.281%	6,515,874	-30.556%
2025-07-11	37.9400	38.2900	37.5200	38.1400	0.000%	1,872,060	-28.972%
2025-07-10	38.4600	38.5400	37.5100	38.1400	-0.935%	2,867,247	-28.972%
2025-07-09	38.2200	38.6100	37.5900	38.5000	+1.798%	2,526,617	-29.636%
2025-07-08	38.5500	38.6900	37.4400	37.8200	-1.279%	2,756,528	-28.371%
2025-07-07	38.4000	38.7100	38.0300	38.3100	-1.441%	3,085,398	-29.287%
2025-07-03	38.3400	39.0400	38.2000	38.8700	+1.781%	1,634,734	-30.306%
2025-07-02	37.5100	38.5700	36.6000	38.1900	+1.380%	5,695,516	-29.065%
2025-07-01	38.2500	39.0050	37.4100	37.6700	-2.812%	4,898,922	-28.086%
2025-06-30	39.8200	40.2071	38.6700	38.7600	-1.524%	7,792,591	-30.108%
2025-06-27	38.0800	39.6600	37.9500	39.3600	+3.989%	10,438,154	-31.174%
2025-06-26	37.6500	37.9500	37.3500	37.8500	+1.447%	2,845,834	-28.428%
2025-06-25	37.9100	37.9600	37.0944	37.3100	-0.982%	2,752,859	-27.392%
2025-06-24	38.1400	38.4900	37.0000	37.6800	+1.509%	3,211,221	-28.105%
2025-06-23	36.1900	37.1750	35.9800	37.1200	+1.922%	4,210,414	-27.020%
2025-06-20	36.3600	36.6500	36.0125	36.4200	+0.636%	3,333,322	-25.618%
2025-06-18	36.0000	36.8000	35.9100	36.1900	+0.361%	2,549,163	-25.145%
2025-06-17	36.8000	36.8700	35.9300	36.0600	-2.856%	3,124,966	-24.875%
2025-06-16	36.7500	37.5300	36.7500	37.1200	+2.428%	3,263,723	-27.020%
2025-06-13	36.9200	37.2300	36.0200	36.2400	-3.128%	4,981,105	-25.248%
2025-06-12	37.5100	37.8400	37.2500	37.4100	-0.874%	2,107,080	-27.586%
2025-06-11	38.2300	39.1683	37.5100	37.7400	-0.264%	4,726,092	-28.219%
2025-06-10	38.0000	38.3400	37.1800	37.8400	+0.451%	4,175,517	-28.409%
2025-06-09	38.1700	38.4000	37.4400	37.6700	+0.400%	2,934,569	-28.086%
2025-06-06	37.5400	37.8000	37.0100	37.5200	+0.375%	4,036,254	-27.799%
2025-06-05	37.0800	38.1100	37.0600	37.3800	+0.403%	4,281,102	-27.528%
2025-06-04	37.7200	37.7700	37.0400	37.2300	-0.614%	4,236,928	-27.236%
2025-06-03	36.8500	37.5100	36.5700	37.4600	+1.766%	6,634,362	-27.683%
2025-06-02	36.4300	36.8400	36.1100	36.8100	+1.182%	7,603,931	-26.406%
2025-05-30	36.5000	36.5300	35.9900	36.3800	-1.275%	8,473,374	-25.536%
2025-05-29	37.0000	37.1300	36.5800	36.8500	-2.332%	12,714,985	-26.486%
2025-05-28	38.2600	38.4655	37.3400	37.7300	-2.000%	3,334,892	-28.200%
2025-05-27	37.8200	38.5100	37.0000	38.5000	+3.942%	3,241,998	-29.636%
2025-05-23	35.7700	37.3550	35.0000	37.0400	-1.200%	2,969,987	-26.863%
2025-05-22	37.6000	38.0200	36.4200	37.4900	+1.324%	6,654,608	-27.741%
2025-05-21	38.3900	38.4200	36.6200	37.0000	-0.990%	8,948,982	-26.784%
2025-05-20	36.0000	37.9900	35.5950	37.3700	+19.051%	19,816,161	-27.509%
2025-05-19	30.5600	32.1600	30.3800	31.3900	+0.803%	6,668,671	-13.699%
2025-05-16	30.8700	31.4000	30.6200	31.1400	+0.940%	4,028,006	-13.006%
2025-05-15	31.1500	31.4500	30.3000	30.8500	-1.406%	5,485,443	-12.188%
2025-05-14	31.3200	31.7500	30.9200	31.2900	+0.288%	3,522,055	-13.423%
2025-05-13	29.0000	31.4300	28.9225	31.2000	+3.862%	5,049,078	-13.173%
2025-05-12	28.6000	30.1200	28.4500	30.0400	+11.300%	7,345,758	-9.820%
2025-05-09	27.5700	28.0800	26.9000	26.9900	-1.496%	2,069,309	+0.371%
2025-05-08	27.5000	27.7700	27.0200	27.4000	+2.776%	3,751,228	-1.131%
2025-05-07	25.7700	26.9400	25.7350	26.6600	+4.263%	3,320,034	+1.613%
2025-05-06	25.3300	26.0800	25.3300	25.5700	-0.583%	4,345,188	+5.944%
2025-05-05	25.2300	26.0700	25.2300	25.7200	+0.039%	3,433,548	+5.327%
2025-05-02	24.8100	25.9500	24.6700	25.7100	+6.021%	3,489,867	+5.368%
2025-05-01	24.5400	24.8700	24.0500	24.2500	0.000%	1,816,253	+11.711%
2025-04-30	23.5000	24.2600	23.2700	24.2500	+0.041%	1,607,398	+11.711%
2025-04-29	24.1600	24.4900	24.0000	24.2400	-0.082%	2,001,740	+11.757%
2025-04-28	24.1100	24.4025	23.8200	24.2600	+0.331%	2,201,263	+11.665%
2025-04-25	23.5100	24.2000	23.4000	24.1800	+0.415%	1,919,345	+12.035%
2025-04-24	23.4800	24.1800	22.9300	24.0800	+3.748%	2,898,578	+12.500%
2025-04-23	23.3500	25.2600	22.9200	23.2100	+4.315%	6,662,614	+16.717%
2025-04-22	21.9700	22.7100	21.6200	22.2500	+2.724%	5,733,307	+21.753%
2025-04-21	21.9300	21.9300	21.0600	21.6600	-2.256%	3,027,282	+25.069%
2025-04-17	22.3600	22.6900	21.9100	22.1600	-1.071%	3,180,659	+22.247%
2025-04-16	22.3400	22.9800	22.0800	22.4000	-1.104%	2,135,359	+20.938%
2025-04-15	22.6500	23.1900	22.4200	22.6500	-0.440%	2,558,181	+19.603%
2025-04-14	22.7900	23.3600	22.2450	22.7500	+2.616%	3,352,201	+19.077%
2025-04-11	22.0200	22.4000	21.1500	22.1700	+0.590%	4,376,566	+22.192%

.dark-mode .T3Z2Ws{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3Z2Ws{ color: #333333; background-color: white; border: 2px solid #333333; }ASAmer Sports, Inc.stock NYSE

AS
Amer Sports, Inc.
stock NYSE