Amer Sports, Inc. (AS) Historical Stock Data
24.30 ↑0.61 (2.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AS is up 0.49% a day on average. There have been 16 days where Amer Sports, Inc. closed green and 14 days where AS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 23.88 | 24.30 | ↑$0.42 (1.76%) | 23.52 | 24.60 | 3.72M |
| 2024-11-21 | 21.14 | 23.69 | ↑$2.55 (12.06%) | 21.14 | 23.99 | 5.15M |
| 2024-11-20 | 21.28 | 20.96 | ↓$0.32 (-1.50%) | 20.42 | 21.68 | 3.92M |
| 2024-11-19 | 20.10 | 20.67 | ↑$0.57 (2.84%) | 18.56 | 20.90 | 7.63M |
| 2024-11-18 | 19.50 | 19.54 | ↑$0.04 (0.21%) | 19.44 | 20.18 | 3.41M |
| 2024-11-15 | 19.88 | 19.33 | ↓$0.55 (-2.77%) | 19.20 | 20.02 | 1.68M |
| 2024-11-14 | 19.82 | 19.92 | ↑$0.10 (0.50%) | 19.77 | 20.28 | 1.19M |
| 2024-11-13 | 20.11 | 19.70 | ↓$0.41 (-2.04%) | 19.70 | 20.40 | 1.64M |
| 2024-11-12 | 20.53 | 19.97 | ↓$0.56 (-2.73%) | 19.55 | 20.68 | 1.80M |
| 2024-11-11 | 19.87 | 20.58 | ↑$0.71 (3.57%) | 19.42 | 20.65 | 2.27M |
| 2024-11-08 | 19.04 | 19.37 | ↑$0.33 (1.73%) | 18.75 | 19.57 | 1.62M |
| 2024-11-07 | 18.43 | 19.40 | ↑$0.97 (5.26%) | 18.31 | 19.51 | 3.18M |
| 2024-11-06 | 18.15 | 18.05 | ↓$0.10 (-0.55%) | 17.84 | 18.61 | 2.11M |
| 2024-11-05 | 18.93 | 18.71 | ↓$0.22 (-1.16%) | 18.50 | 19.07 | 1.13M |
| 2024-11-04 | 17.99 | 18.71 | ↑$0.72 (4.00%) | 17.99 | 19.09 | 2.22M |
| 2024-11-01 | 18.18 | 17.82 | ↓$0.36 (-1.98%) | 17.75 | 18.19 | 1.22M |
| 2024-10-31 | 17.60 | 17.85 | ↑$0.25 (1.42%) | 17.44 | 18.07 | 1.84M |
| 2024-10-30 | 18.22 | 17.62 | ↓$0.60 (-3.29%) | 17.47 | 18.22 | 3.46M |
| 2024-10-29 | 17.80 | 18.22 | ↑$0.42 (2.36%) | 17.69 | 18.38 | 1.12M |
| 2024-10-28 | 18.29 | 17.98 | ↓$0.31 (-1.69%) | 17.90 | 18.58 | 1.11M |
| 2024-10-25 | 18.04 | 18.16 | ↑$0.12 (0.67%) | 18.01 | 18.40 | 1.06M |
| 2024-10-24 | 17.71 | 17.89 | ↑$0.18 (1.02%) | 17.57 | 18.21 | 1.63M |
| 2024-10-23 | 18.35 | 17.62 | ↓$0.73 (-3.98%) | 17.32 | 18.40 | 3.91M |
| 2024-10-22 | 18.74 | 18.45 | ↓$0.29 (-1.55%) | 18.44 | 19.17 | 1.17M |
| 2024-10-21 | 18.87 | 18.86 | ↓$0.01 (-0.05%) | 18.65 | 19.24 | 1.35M |
| 2024-10-18 | 18.70 | 18.90 | ↑$0.20 (1.07%) | 18.60 | 19.01 | 1.10M |
| 2024-10-17 | 18.55 | 18.37 | ↓$0.18 (-0.97%) | 18.36 | 18.79 | 1.01M |
| 2024-10-16 | 18.13 | 18.62 | ↑$0.49 (2.70%) | 18.00 | 18.75 | 2.36M |
| 2024-10-15 | 19.11 | 18.04 | ↓$1.07 (-5.60%) | 17.95 | 19.32 | 3.87M |
| 2024-10-14 | 18.69 | 19.33 | ↑$0.64 (3.42%) | 18.41 | 19.43 | 4.11M |
Create an account or log in to view more rows.
$AS Up! Up! Up! Up! Up! Up! Up!
$AS Green today if ya buy
$AS we back
$AS bounce it!!
$AS Pack it up boys.
$AS Yolo
$AS day trade is ok to buy here but sell later
$AS nearing a decent swing entry point
$AS Like if you’re a bull
$AS I mean ... head and shoulders .....