Amer Sports Inc. (AS)
NYSE: AS
· Real-Time Price · USD
34.37
-0.82 (-2.33%)
At close: Oct 03, 2025, 3:59 PM
34.29
-0.23%
After-hours: Oct 03, 2025, 07:44 PM EDT
AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 35.34 | 35.62 | 34.29 | 34.36 | 34.36 | -2.36% | 5,509,430 |
| 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% | 4,944,900 |
| Sep 30, 2025 | 35.08 | 35.28 | 34.28 | 34.75 | 34.75 | 0.40% | 5,471,400 |
| 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% | 3,426,400 |
| Sep 25, 2025 | 33.40 | 34.60 | 33.26 | 34.28 | 34.28 | 0.41% | 6,509,200 |
| 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% | 5,927,100 |
| Sep 17, 2025 | 37.20 | 37.58 | 36.30 | 37.09 | 37.09 | 0.00% | 3,924,600 |
| 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% | 3,737,100 |
| 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% | 3,444,800 |
| Sep 10, 2025 | 37.01 | 37.15 | 36.44 | 36.71 | 36.71 | 0.00% | 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 |
Page 1 of 21