Amer Sports, Inc. (AS) Historical Stock Data
38.50 ↑1.46 (3.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AS is up 1.16% a day on average. There have been 19 days where Amer Sports, Inc. closed green and 11 days where AS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 37.82 | 38.50 | ↑$0.68 (1.80%) | 37.00 | 38.51 | 3.24M |
| 2025-05-23 | 35.77 | 37.04 | ↑$1.27 (3.55%) | 35.00 | 37.36 | 2.62M |
| 2025-05-22 | 37.60 | 37.49 | ↓$0.11 (-0.29%) | 36.42 | 38.00 | 6.65M |
| 2025-05-21 | 38.39 | 37.00 | ↓$1.39 (-3.62%) | 36.63 | 38.41 | 8.81M |
| 2025-05-20 | 36.00 | 37.37 | ↑$1.37 (3.81%) | 35.61 | 37.98 | 19.80M |
| 2025-05-19 | 30.56 | 31.39 | ↑$0.83 (2.72%) | 30.38 | 32.16 | 6.64M |
| 2025-05-16 | 30.87 | 31.14 | ↑$0.27 (0.87%) | 30.62 | 31.40 | 3.97M |
| 2025-05-15 | 31.15 | 30.85 | ↓$0.30 (-0.96%) | 30.30 | 31.45 | 5.49M |
| 2025-05-14 | 31.32 | 31.29 | ↓$0.03 (-0.10%) | 30.92 | 31.75 | 3.52M |
| 2025-05-13 | 29.00 | 31.20 | ↑$2.20 (7.59%) | 28.96 | 31.43 | 5.05M |
| 2025-05-12 | 28.60 | 30.04 | ↑$1.44 (5.03%) | 28.45 | 30.12 | 6.58M |
| 2025-05-09 | 27.57 | 26.99 | ↓$0.58 (-2.10%) | 26.90 | 28.08 | 2.07M |
| 2025-05-08 | 27.50 | 27.40 | ↓$0.10 (-0.36%) | 27.02 | 27.77 | 3.75M |
| 2025-05-07 | 25.77 | 26.66 | ↑$0.89 (3.45%) | 25.74 | 26.94 | 3.32M |
| 2025-05-06 | 25.33 | 25.57 | ↑$0.24 (0.95%) | 25.33 | 26.08 | 3.75M |
| 2025-05-05 | 25.23 | 25.72 | ↑$0.49 (1.94%) | 25.23 | 26.07 | 3.43M |
| 2025-05-02 | 24.81 | 25.71 | ↑$0.90 (3.63%) | 24.67 | 25.95 | 3.49M |
| 2025-05-01 | 24.54 | 24.25 | ↓$0.29 (-1.18%) | 24.05 | 24.87 | 1.82M |
| 2025-04-30 | 23.50 | 24.25 | ↑$0.75 (3.19%) | 23.28 | 24.26 | 1.61M |
| 2025-04-29 | 24.16 | 24.24 | ↑$0.08 (0.33%) | 24.00 | 24.49 | 1.78M |
| 2025-04-28 | 24.11 | 24.26 | ↑$0.15 (0.62%) | 23.82 | 24.40 | 2.20M |
| 2025-04-25 | 23.51 | 24.18 | ↑$0.67 (2.85%) | 23.42 | 24.20 | 1.92M |
| 2025-04-24 | 23.48 | 24.08 | ↑$0.60 (2.56%) | 22.94 | 24.18 | 2.89M |
| 2025-04-23 | 23.35 | 23.21 | ↓$0.14 (-0.60%) | 22.92 | 25.26 | 6.29M |
| 2025-04-22 | 21.97 | 22.25 | ↑$0.28 (1.27%) | 21.65 | 22.71 | 5.73M |
| 2025-04-21 | 21.93 | 21.66 | ↓$0.27 (-1.23%) | 21.06 | 21.93 | 3.03M |
| 2025-04-17 | 22.36 | 22.16 | ↓$0.20 (-0.89%) | 21.91 | 22.69 | 3.18M |
| 2025-04-16 | 22.34 | 22.40 | ↑$0.06 (0.27%) | 22.08 | 22.98 | 2.14M |
| 2025-04-15 | 22.65 | 22.65 | ↑$0.00 (0.00%) | 22.44 | 23.16 | 2.35M |
| 2025-04-14 | 22.79 | 22.75 | ↓$0.04 (-0.18%) | 22.25 | 23.35 | 3.35M |
Create an account or log in to view more rows.
$AS gimme gimme
$AS 50% chance this will go up or down. I am a professional guys.
$AS is being added
$AS FYI - leaning bullish
$AS Like if the Hedgies are fucked
$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.