5 DAY PERFORMANCE
+28.06%
1 MONTH PERFORMANCE
+4.80%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
+10.90%
YEAR-TO-DATE PERFORMANCE
-8.73%
1 YEAR PERFORMANCE
-8.97%
Amer Sports Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $26.38 | $26.73 (1.33%) | $27.05 | $26.10 | 11.79 M | $15.57 B |
| 09/17/2026 | $27.54 | $26.27 (-4.61%) | $27.61 | $26.18 | 9.06 M | $15.30 B |
| 09/16/2026 | $27.02 | $27.13 (0.41%) | $27.83 | $26.90 | 9.42 M | $15.81 B |
| 09/15/2026 | $27.19 | $26.62 (-2.1%) | $27.40 | $26.54 | 6.75 M | $15.51 B |
| 09/14/2026 | $27.79 | $27.55 (-0.86%) | $28.18 | $27.55 | 7.73 M | $16.05 B |
| 09/11/2026 | $27.92 | $28.07 (0.54%) | $28.43 | $27.75 | 7.37 M | $16.35 B |
| 09/10/2026 | $27.50 | $27.41 (-0.33%) | $27.99 | $27.21 | 5.34 M | $15.97 B |
| 09/09/2026 | $28.79 | $27.77 (-3.54%) | $28.96 | $27.71 | 7.54 M | $16.18 B |
| 09/08/2026 | $29.36 | $28.69 (-2.28%) | $29.48 | $28.60 | 12.17 M | $16.71 B |
| 09/04/2026 | $28.50 | $29.53 (3.61%) | $29.71 | $28.37 | 6.48 M | $17.20 B |
| 09/03/2026 | $28.78 | $28.51 (-0.94%) | $28.89 | $28.10 | 8.53 M | $16.61 B |
| 09/02/2026 | $29.41 | $28.56 (-2.89%) | $29.55 | $28.54 | 8.97 M | $16.64 B |
| 09/01/2026 | $30.07 | $29.46 (-2.03%) | $30.33 | $29.36 | 7.23 M | $17.16 B |
| 08/31/2026 | $30.73 | $30.55 (-0.59%) | $30.89 | $30.09 | 7.61 M | $17.80 B |
| 08/28/2026 | $30.84 | $31.05 (0.68%) | $31.13 | $30.66 | 5.37 M | $18.09 B |
| 08/27/2026 | $30.87 | $30.52 (-1.13%) | $31.14 | $30.26 | 8.30 M | $17.78 B |
| 08/26/2026 | $31.71 | $31.08 (-1.99%) | $31.79 | $30.73 | 6.93 M | $18.11 B |
| 08/25/2026 | $30.85 | $31.59 (2.4%) | $31.69 | $30.61 | 7.77 M | $18.40 B |
| 08/24/2026 | $32.45 | $31.24 (-3.73%) | $32.72 | $31.14 | 10.49 M | $18.20 B |
| 08/21/2026 | $32.79 | $32.63 (-0.49%) | $32.97 | $32.23 | 8.04 M | $19.01 B |
| 08/20/2026 | $33.54 | $32.53 (-3.01%) | $33.54 | $32.18 | 15.58 M | $18.95 B |
| 08/19/2026 | $33.93 | $34.02 (0.27%) | $34.84 | $33.70 | 7.93 M | $19.82 B |
| 08/18/2026 | $33.89 | $33.62 (-0.8%) | $34.70 | $32.76 | 13.40 M | $19.59 B |
| 08/17/2026 | $32.88 | $32.57 (-0.94%) | $33.42 | $32.08 | 9.64 M | $18.97 B |
| 08/14/2026 | $32.98 | $32.87 (-0.33%) | $33.41 | $32.66 | 4.54 M | $18.57 B |
| 08/13/2026 | $33.36 | $33.12 (-0.72%) | $33.40 | $32.48 | 5.91 M | $18.71 B |
| 08/12/2026 | $33.72 | $33.03 (-2.05%) | $33.83 | $32.97 | 4.98 M | $18.66 B |
| 08/11/2026 | $34.84 | $33.85 (-2.84%) | $35.35 | $33.33 | 7.45 M | $19.12 B |
| 08/10/2026 | $36.83 | $36.17 (-1.79%) | $37.17 | $36.05 | 4.05 M | $20.43 B |
| 08/07/2026 | $36.74 | $36.84 (0.27%) | $37.27 | $35.99 | 6.13 M | $20.81 B |
| 08/06/2026 | $36.71 | $36.11 (-1.63%) | $37.65 | $36.11 | 8.01 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 |
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.
