MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AS — Amer Sports, Inc.
NYSEAmer Sports, Inc.
$27.17
+0.09(+0.33%)
- O
- 27.28
- H
- 27.44
- L
- 26.52
- V
- 5.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.17
Period Return+22.11%
Period High$42.76
Period Low$21.62
Avg Daily Volume4.80M
Total Trading Days365
AS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.28 | $27.44 | $26.52 | $27.17 | +$0.09 | +0.33% | 5,970,880 | $27.04 | $26.52 $27.44 |
| Oct 1, 2026 | $27.20 | $27.35 | $26.82 | $27.08 | $-0.21 | -0.77% | 4,303,702 | $27.11 | $26.82 $27.35 |
| Sep 30, 2026 | $27.43 | $27.52 | $27.03 | $27.29 | +$0.05 | +0.18% | 6,405,037 | $27.28 | $27.03 $27.52 |
| Sep 29, 2026 | $27.41 | $27.78 | $26.93 | $27.24 | $-0.38 | -1.38% | 6,044,364 | $27.27 | $26.93 $27.78 |
| Sep 28, 2026 | $27.39 | $27.94 | $27.27 | $27.62 | $-0.15 | -0.54% | 5,428,720 | $27.61 | $27.27 $27.94 |
| Sep 25, 2026 | $26.77 | $27.78 | $26.72 | $27.77 | +$1.00 | +3.74% | 6,724,244 | $27.46 | $26.72 $27.78 |
| Sep 24, 2026 | $26.79 | $27.07 | $26.49 | $26.77 | $-0.13 | -0.48% | 4,879,242 | $26.77 | $26.49 $27.07 |
| Sep 23, 2026 | $27.41 | $27.63 | $26.85 | $26.90 | $-0.75 | -2.71% | 5,706,158 | $27.04 | $26.85 $27.63 |
| Sep 22, 2026 | $27.99 | $28.29 | $27.23 | $27.65 | +$0.20 | +0.73% | 8,324,022 | $27.62 | $27.23 $28.29 |
| Sep 21, 2026 | $27.10 | $27.54 | $26.85 | $27.45 | +$0.72 | +2.69% | 8,364,337 | $27.32 | $26.85 $27.54 |
| Sep 18, 2026 | $26.38 | $27.05 | $26.10 | $26.73 | +$0.46 | +1.75% | 11,787,931 | $26.79 | $26.10 $27.05 |
| Sep 17, 2026 | $27.54 | $27.62 | $26.18 | $26.27 | $-0.86 | -3.17% | 9,060,426 | $26.46 | $26.18 $27.62 |
| Sep 16, 2026 | $27.02 | $27.84 | $26.90 | $27.13 | +$0.51 | +1.92% | 9,417,509 | $27.33 | $26.90 $27.84 |
| Sep 15, 2026 | $27.19 | $27.40 | $26.54 | $26.62 | $-0.93 | -3.38% | 6,746,256 | $26.73 | $26.54 $27.40 |
| Sep 14, 2026 | $27.79 | $28.18 | $27.55 | $27.55 | $-0.52 | -1.85% | 7,729,812 | $27.76 | $27.55 $28.18 |
| Sep 11, 2026 | $27.92 | $28.43 | $27.75 | $28.07 | +$0.66 | +2.41% | 7,369,276 | $28.12 | $27.75 $28.43 |
| Sep 10, 2026 | $27.50 | $27.99 | $27.21 | $27.41 | $-0.36 | -1.30% | 5,344,738 | $27.46 | $27.21 $27.99 |
| Sep 9, 2026 | $28.79 | $28.96 | $27.71 | $27.77 | $-0.92 | -3.21% | 7,535,905 | $28.03 | $27.71 $28.96 |
| Sep 8, 2026 | $29.36 | $29.48 | $28.60 | $28.69 | $-0.84 | -2.84% | 12,167,732 | $28.79 | $28.60 $29.48 |
| Sep 4, 2026 | $28.50 | $29.71 | $28.37 | $29.53 | +$1.02 | +3.58% | 6,476,384 | $29.45 | $28.37 $29.71 |
| Sep 3, 2026 | $28.78 | $28.89 | $28.10 | $28.51 | $-0.05 | -0.18% | 8,526,119 | $28.49 | $28.10 $28.89 |
| Sep 2, 2026 | $29.41 | $29.55 | $28.54 | $28.56 | $-0.90 | -3.05% | 8,954,251 | $28.85 | $28.54 $29.55 |
| Sep 1, 2026 | $30.07 | $30.33 | $29.36 | $29.46 | $-1.09 | -3.57% | 7,234,474 | $29.66 | $29.36 $30.33 |
| Aug 31, 2026 | $30.73 | $30.89 | $30.09 | $30.55 | $-0.50 | -1.61% | 7,611,926 | $30.53 | $30.09 $30.89 |
| Aug 28, 2026 | $30.84 | $31.13 | $30.66 | $31.05 | +$0.53 | +1.74% | 5,367,522 | $30.90 | $30.66 $31.13 |
| Aug 27, 2026 | $30.87 | $31.14 | $30.26 | $30.52 | $-0.56 | -1.80% | 8,301,870 | $30.61 | $30.26 $31.14 |
| Aug 26, 2026 | $31.71 | $31.79 | $30.73 | $31.08 | $-0.51 | -1.61% | 6,933,502 | $31.04 | $30.73 $31.79 |
| Aug 25, 2026 | $30.85 | $31.69 | $30.61 | $31.59 | +$0.35 | +1.12% | 7,766,572 | $31.32 | $30.61 $31.69 |
| Aug 24, 2026 | $32.45 | $32.72 | $31.14 | $31.24 | $-1.39 | -4.26% | 10,492,179 | $31.48 | $31.14 $32.72 |
| Aug 21, 2026 | $32.79 | $32.97 | $32.23 | $32.63 | +$0.10 | +0.31% | 8,036,625 | $32.60 | $32.23 $32.97 |