5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
-3.32%
3 MONTH PERFORMANCE
+10.90%
6 MONTH PERFORMANCE
-10.57%
YEAR-TO-DATE PERFORMANCE
-8.73%
1 YEAR PERFORMANCE
-6.40%
Amer Sports Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $35.89 | $37.19 (3.62%) | $37.37 | $35.43 | 3.90 M | $21.01 B |
| 05/05/2026 | $34.30 | $34.78 (1.4%) | $35.16 | $34.05 | 3.26 M | $19.65 B |
| 05/04/2026 | $35.05 | $33.92 (-3.22%) | $35.29 | $33.91 | 3.40 M | $19.16 B |
| 05/01/2026 | $35.05 | $35.25 (0.57%) | $36.05 | $35.04 | 3.16 M | $19.91 B |
| 04/30/2026 | $34.90 | $35.07 (0.49%) | $35.13 | $34.42 | 3.24 M | $19.81 B |
| 04/29/2026 | $34.72 | $34.50 (-0.63%) | $35.09 | $34.40 | 2.49 M | $19.49 B |
| 04/28/2026 | $34.91 | $34.81 (-0.29%) | $35.38 | $34.72 | 3.16 M | $19.66 B |
| 04/27/2026 | $35.71 | $35.40 (-0.87%) | $35.99 | $35.20 | 3.98 M | $20.00 B |
| 04/24/2026 | $35.98 | $35.84 (-0.39%) | $36.30 | $35.74 | 2.44 M | $20.25 B |
| 04/23/2026 | $35.98 | $35.87 (-0.31%) | $37.29 | $35.64 | 2.76 M | $20.26 B |
| 04/22/2026 | $36.48 | $36.24 (-0.66%) | $36.71 | $35.74 | 2.77 M | $20.47 B |
| 04/21/2026 | $37.07 | $36.15 (-2.48%) | $37.09 | $35.53 | 4.07 M | $20.42 B |
| 04/20/2026 | $36.59 | $36.71 (0.33%) | $37.11 | $36.17 | 2.75 M | $20.74 B |
| 04/17/2026 | $37.26 | $37.11 (-0.4%) | $38.05 | $36.87 | 4.27 M | $20.96 B |
| 04/16/2026 | $36.52 | $36.02 (-1.37%) | $36.66 | $35.88 | 2.77 M | $20.35 B |
| 04/15/2026 | $36.49 | $36.41 (-0.22%) | $36.88 | $35.82 | 2.20 M | $20.57 B |
| 04/14/2026 | $35.81 | $36.30 (1.37%) | $36.67 | $35.41 | 3.66 M | $20.51 B |
| 04/13/2026 | $34.85 | $35.25 (1.15%) | $35.42 | $34.54 | 2.46 M | $19.91 B |
| 04/10/2026 | $35.88 | $35.22 (-1.84%) | $36.00 | $34.95 | 2.91 M | $19.90 B |
| 04/09/2026 | $34.54 | $35.77 (3.56%) | $36.19 | $34.53 | 3.65 M | $20.21 B |
| 04/08/2026 | $35.31 | $35.07 (-0.68%) | $37.93 | $34.76 | 6.94 M | $19.81 B |
| 04/07/2026 | $33.30 | $32.67 (-1.89%) | $33.43 | $32.02 | 4.99 M | $18.46 B |
| 04/06/2026 | $33.68 | $33.90 (0.65%) | $34.05 | $33.10 | 3.26 M | $19.15 B |
| 04/02/2026 | $32.84 | $33.40 (1.71%) | $33.92 | $32.31 | 2.81 M | $18.87 B |
| 04/01/2026 | $33.52 | $33.86 (1.01%) | $34.40 | $32.97 | 5.44 M | $19.13 B |
| 03/31/2026 | $31.69 | $32.92 (3.88%) | $33.40 | $31.63 | 5.53 M | $18.60 B |
| 03/30/2026 | $31.66 | $31.01 (-2.05%) | $31.87 | $30.90 | 4.92 M | $17.52 B |
| 03/27/2026 | $31.37 | $31.43 (0.19%) | $31.60 | $30.65 | 4.42 M | $17.75 B |
| 03/26/2026 | $33.13 | $31.82 (-3.95%) | $33.78 | $31.78 | 3.80 M | $17.98 B |
| 03/25/2026 | $33.85 | $33.62 (-0.68%) | $34.43 | $33.26 | 7.31 M | $18.99 B |
| 03/24/2026 | $32.10 | $33.09 (3.08%) | $33.47 | $32.03 | 4.54 M | $18.69 B |
| 03/23/2026 | $31.47 | $32.71 (3.94%) | $33.31 | $31.47 | 6.07 M | $18.48 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.
