Amer Sports Inc. (AS)
NYSE: AS
· Real-Time Price · USD
37.16
1.42 (3.97%)
At close: Aug 20, 2025, 3:59 PM
37.30
0.38%
After-hours: Aug 20, 2025, 07:55 PM EDT
AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 35.50 | 37.33 | 35.00 | 35.74 | 35.74 | -4.69% | 13,460,568 |
| Aug 18, 2025 | 38.95 | 39.21 | 36.95 | 37.50 | 37.50 | -3.13% | 7,103,500 |
| 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% | 2,798,800 |
| 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% | 2,606,500 |
| Jul 23, 2025 | 37.69 | 38.01 | 37.40 | 37.73 | 37.73 | 0.96% | 2,565,800 |