5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
+0.18%
3 MONTH PERFORMANCE
-6.58%
6 MONTH PERFORMANCE
-9.12%
YEAR-TO-DATE PERFORMANCE
-8.73%
1 YEAR PERFORMANCE
-9.89%
Amer Sports Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $36.71 | $36.11 (-1.63%) | $37.65 | $36.11 | 7.43 M | $20.40 B |
| 08/05/2026 | $36.44 | $36.73 (0.8%) | $37.30 | $36.44 | 2.68 M | $20.75 B |
| 08/04/2026 | $36.96 | $36.22 (-2%) | $37.26 | $36.19 | 3.62 M | $20.46 B |
| 08/03/2026 | $36.05 | $36.20 (0.42%) | $36.51 | $35.81 | 3.16 M | $20.45 B |
| 07/31/2026 | $35.99 | $35.51 (-1.33%) | $36.38 | $35.35 | 2.82 M | $20.06 B |
| 07/30/2026 | $36.11 | $36.10 (-0.03%) | $36.18 | $35.47 | 3.71 M | $20.39 B |
| 07/29/2026 | $35.64 | $36.06 (1.18%) | $36.60 | $34.89 | 3.08 M | $20.37 B |
| 07/28/2026 | $35.69 | $35.99 (0.84%) | $36.13 | $35.03 | 4.50 M | $20.33 B |
| 07/27/2026 | $34.60 | $35.18 (1.68%) | $35.81 | $34.55 | 3.95 M | $19.87 B |
| 07/24/2026 | $33.25 | $33.92 (2.02%) | $34.06 | $32.99 | 2.06 M | $19.16 B |
| 07/23/2026 | $33.75 | $33.30 (-1.33%) | $34.01 | $32.96 | 3.94 M | $18.81 B |
| 07/22/2026 | $34.30 | $34.38 (0.23%) | $34.71 | $33.41 | 4.18 M | $19.42 B |
| 07/21/2026 | $36.05 | $34.50 (-4.3%) | $36.38 | $33.67 | 9.79 M | $19.49 B |
| 07/20/2026 | $36.26 | $36.34 (0.22%) | $36.86 | $36.07 | 3.62 M | $20.53 B |
| 07/17/2026 | $35.51 | $36.44 (2.62%) | $36.52 | $35.21 | 3.08 M | $20.59 B |
| 07/16/2026 | $35.63 | $36.03 (1.12%) | $36.71 | $35.46 | 5.26 M | $20.35 B |
| 07/15/2026 | $34.64 | $35.61 (2.8%) | $36.15 | $34.64 | 4.47 M | $20.12 B |
| 07/14/2026 | $34.78 | $34.31 (-1.35%) | $35.18 | $34.03 | 2.20 M | $19.38 B |
| 07/13/2026 | $34.94 | $34.15 (-2.26%) | $35.07 | $34.03 | 2.20 M | $19.29 B |
| 07/10/2026 | $34.02 | $34.80 (2.29%) | $35.07 | $33.74 | 3.34 M | $19.66 B |
| 07/09/2026 | $33.82 | $33.87 (0.15%) | $34.13 | $33.45 | 1.79 M | $19.13 B |
| 07/08/2026 | $33.45 | $33.88 (1.29%) | $33.99 | $32.70 | 3.80 M | $19.14 B |
| 07/07/2026 | $34.94 | $34.03 (-2.6%) | $35.07 | $33.77 | 2.11 M | $19.22 B |
| 07/06/2026 | $35.21 | $34.84 (-1.05%) | $35.45 | $34.59 | 2.82 M | $19.68 B |
| 07/02/2026 | $34.69 | $35.05 (1.04%) | $35.07 | $34.18 | 3.14 M | $19.80 B |
| 07/01/2026 | $33.48 | $34.11 (1.88%) | $34.29 | $33.17 | 4.63 M | $19.27 B |
| 06/30/2026 | $33.35 | $33.84 (1.47%) | $34.13 | $32.90 | 3.45 M | $19.12 B |
| 06/29/2026 | $34.17 | $33.30 (-2.55%) | $34.42 | $33.03 | 4.64 M | $18.81 B |
| 06/26/2026 | $33.98 | $34.17 (0.56%) | $34.48 | $33.49 | 6.83 M | $19.30 B |
| 06/25/2026 | $35.36 | $34.12 (-3.51%) | $35.62 | $33.99 | 3.25 M | $19.27 B |
| 06/24/2026 | $35.28 | $35.10 (-0.51%) | $35.84 | $34.68 | 5.12 M | $19.83 B |
| 06/23/2026 | $35.50 | $34.76 (-2.08%) | $36.09 | $34.67 | 3.33 M | $19.64 B |
| 06/22/2026 | $36.50 | $36.11 (-1.07%) | $36.99 | $35.68 | 3.04 M | $20.40 B |
| 06/18/2026 | $36.12 | $36.83 (1.97%) | $36.95 | $35.74 | 4.35 M | $20.81 B |
| 06/17/2026 | $35.63 | $35.10 (-1.49%) | $36.56 | $35.05 | 3.33 M | $19.83 B |
| 06/16/2026 | $35.97 | $35.59 (-1.06%) | $36.28 | $35.57 | 3.57 M | $20.10 B |
| 06/15/2026 | $36.87 | $35.89 (-2.66%) | $37.17 | $35.80 | 4.33 M | $20.27 B |
| 06/12/2026 | $35.90 | $35.46 (-1.23%) | $36.27 | $35.23 | 2.33 M | $20.03 B |
| 06/11/2026 | $33.86 | $35.60 (5.14%) | $35.66 | $33.69 | 4.18 M | $20.11 B |
| 06/10/2026 | $34.47 | $33.76 (-2.06%) | $34.88 | $33.43 | 4.16 M | $19.07 B |
| 06/09/2026 | $34.40 | $34.75 (1.02%) | $36.02 | $34.20 | 6.30 M | $19.63 B |
| 06/08/2026 | $34.47 | $33.88 (-1.71%) | $34.48 | $33.72 | 3.44 M | $19.14 B |
| 06/05/2026 | $34.27 | $34.10 (-0.5%) | $34.74 | $33.56 | 3.35 M | $19.26 B |
| 06/04/2026 | $34.45 | $34.49 (0.12%) | $34.81 | $33.99 | 3.73 M | $19.48 B |
| 06/03/2026 | $34.82 | $34.36 (-1.32%) | $35.03 | $33.70 | 4.51 M | $19.41 B |
| 06/02/2026 | $35.66 | $35.41 (-0.7%) | $35.75 | $35.14 | 3.21 M | $20.00 B |
| 06/01/2026 | $35.32 | $35.82 (1.42%) | $35.89 | $34.67 | 3.70 M | $20.23 B |
| 05/29/2026 | $36.01 | $35.58 (-1.19%) | $36.38 | $35.34 | 4.10 M | $20.10 B |
| 05/28/2026 | $36.07 | $36.04 (-0.08%) | $36.87 | $35.75 | 4.46 M | $20.36 B |
| 05/27/2026 | $37.07 | $36.65 (-1.13%) | $37.51 | $36.61 | 3.94 M | $20.70 B |
| 05/26/2026 | $35.71 | $36.88 (3.28%) | $37.04 | $35.43 | 4.88 M | $20.83 B |
| 05/22/2026 | $35.43 | $35.26 (-0.48%) | $35.50 | $34.90 | 3.61 M | $19.92 B |
| 05/21/2026 | $34.49 | $35.33 (2.44%) | $35.83 | $34.37 | 3.82 M | $19.96 B |
| 05/20/2026 | $34.41 | $34.84 (1.25%) | $35.61 | $33.00 | 7.50 M | $19.68 B |
| 05/19/2026 | $34.00 | $33.83 (-0.5%) | $35.87 | $33.54 | 16.34 M | $19.11 B |
| 05/18/2026 | $33.52 | $33.15 (-1.1%) | $34.11 | $32.61 | 12.18 M | $18.73 B |
| 05/15/2026 | $32.76 | $32.84 (0.24%) | $33.87 | $32.71 | 4.06 M | $18.55 B |
| 05/14/2026 | $32.82 | $33.33 (1.55%) | $33.80 | $32.61 | 2.61 M | $18.83 B |
| 05/13/2026 | $33.63 | $32.78 (-2.53%) | $33.91 | $32.58 | 4.30 M | $18.52 B |
| 05/12/2026 | $33.70 | $33.56 (-0.42%) | $34.03 | $32.91 | 4.08 M | $18.96 B |
| 05/11/2026 | $35.92 | $34.50 (-3.95%) | $35.92 | $34.08 | 6.07 M | $19.49 B |
| 05/08/2026 | $36.82 | $36.03 (-2.15%) | $36.86 | $35.85 | 3.24 M | $20.35 B |
| 05/07/2026 | $37.35 | $36.49 (-2.3%) | $37.35 | $35.85 | 3.67 M | $20.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
