Skip to main content
AS logo

Amer Sports, Inc.

ASNYSEConsumer DiscretionaryLeisure

$28.55Today:- (-)1Y −8.41%

As of Oct 26, 2026 close

Market cap
$16.82B
P/E (TTM)
30.78
Forward P/E
15.17
Dividend yield
-
52-week range
$26.10$42.76
Volume (live)
-
Avg. volume (3M)
6.29M

Amer Sports (AS) Historical Stock Prices

Analyze Amer Sports (AS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Amer Sports (AS) Interactive Price Chart

Interactive historical price chart showing Amer Sports stock price movements and trends across multiple time periods.

Loading chart...

AS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202628.2428.8028.0028.5528.556.54M
Oct 23, 202628.2628.4227.8528.2428.247.55M
Oct 22, 202629.2729.8028.9128.9828.985.60M
Oct 21, 202630.3030.4829.3229.5829.584.79M
Oct 20, 202630.5030.7530.2330.3130.317.60M
Oct 19, 202629.9530.4729.6930.2830.285.77M
Oct 16, 202630.3530.4329.6830.0230.025.23M
Oct 15, 202628.9930.1028.9929.9429.946.93M
Oct 14, 202628.9529.1428.3128.8228.823.73M
Oct 13, 202628.9029.6228.8829.2029.207.94M
Oct 12, 202628.1428.5427.6928.3728.374.07M
Oct 9, 202627.6128.1627.2628.1428.144.09M
Oct 8, 202626.8127.4926.7427.4527.456.63M
Oct 7, 202627.3227.5526.7527.1327.135.23M
Oct 6, 202627.6228.0027.3027.7627.764.85M
Oct 5, 202627.3627.5426.8427.4727.473.62M
Oct 2, 202627.2827.4426.5227.1727.175.97M
Oct 1, 202627.2027.3526.8227.0827.084.30M
Sep 30, 202627.4327.5227.0327.2927.296.36M
Sep 29, 202627.4127.7826.9327.2427.246.04M
Sep 28, 202627.3927.9327.2727.6227.625.40M
Sep 25, 202626.7727.7826.7227.7727.776.70M
Sep 24, 202626.7927.0726.4926.7726.774.84M
Sep 23, 202627.4127.6326.8526.9026.905.67M
Sep 22, 202627.9928.2927.2327.6527.658.14M
Sep 21, 202627.1027.5426.8527.4527.458.36M
Sep 18, 202626.3827.0526.1026.7326.7311.63M
Sep 17, 202627.5427.6126.1826.2726.279.06M
Sep 16, 202627.0227.8426.9027.1327.139.38M
Sep 15, 202627.1927.4026.5426.6226.626.75M
Sep 14, 202627.7928.1827.5527.5527.557.73M
Sep 11, 202627.9228.4327.7528.0728.077.09M
Sep 10, 202627.5027.9927.2127.4127.415.33M
Sep 9, 202628.7928.9627.7127.7727.777.29M
Sep 8, 202629.3629.4828.6028.6928.6912.17M
Sep 4, 202628.5029.7128.3729.5329.536.47M
Sep 3, 202628.7828.8928.0928.5128.518.51M
Sep 2, 202629.4129.5528.5428.5628.568.96M
Sep 1, 202630.0730.3329.3629.4629.467.20M
Aug 31, 202630.7330.8930.0930.5530.557.52M
Aug 28, 202630.8431.1330.6631.0531.055.37M
Aug 27, 202630.8731.1430.2630.5230.528.10M
Aug 26, 202631.7131.7930.7331.0831.086.93M
Aug 25, 202630.8531.6930.6131.5931.597.77M
Aug 24, 202632.4532.7231.1431.2431.249.79M
Aug 21, 202632.7932.9732.2332.6332.637.59M
Aug 20, 202633.5433.5432.1832.5332.5314.97M
Aug 19, 202633.9334.8433.7034.0234.027.92M
Aug 18, 202633.8934.7032.7633.6233.6212.71M
Aug 17, 202632.8833.4232.0832.5732.579.60M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.