Free Trial

Amer Sports (AS) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free AS Stock Alerts
$13.90
-0.80 (-5.44%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsSocial Media

Amer Sports Stock Price Performance

5 Day
Performance
-4.01%
1 Month
Performance
-4.27%
3 Month
Performance
-8.43%
Receive AS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Amer Sports and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
AI “wealth window” is closing June 25th
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRILLION industry.
I put together this personal video [HERE]…

AS Stock Chart for Wednesday, May, 8, 2024

AS Chart by TradingView

Amer Sports Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$14.70$13.90
-5.44%		$14.70$13.851.00 million shs$7.02 billion
05/07/2024$14.54$14.70
+1.10%		$14.77$14.29886,513 shs$7.43 billion
05/06/2024$14.48$14.54
+0.41%		$14.69$14.45847,889 shs$7.35 billion
05/03/2024$14.48$14.48$14.69$14.201.40 million shs$7.32 billion
05/02/2024$13.87$14.48
+4.40%		$14.49$13.962.10 million shs$7.32 billion
05/01/2024$14.28$13.87
-2.87%		$14.28$13.762.10 million shs$7.01 billion
04/30/2024$15.21$14.28
-6.11%		$15.12$14.171.43 million shs$7.21 billion
04/29/2024$15.04$15.21
+1.13%		$15.30$14.851.64 million shs$7.68 billion
04/26/2024$14.55$15.04
+3.37%		$15.34$14.792.27 million shs$7.60 billion
04/25/2024$14.33$14.55
+1.54%		$14.69$14.161.79 million shs$7.35 billion
04/24/2024$14.14$14.33
+1.34%		$14.44$14.06962,254 shs$7.24 billion
04/23/2024$13.81$14.14
+2.39%		$14.45$13.951.51 million shs$7.14 billion
04/22/2024$13.77$13.81
+0.29%		$14.00$13.711.53 million shs$6.98 billion
04/19/2024$13.63$13.77
+1.03%		$13.78$13.361.12 million shs$6.96 billion
04/18/2024$13.35$13.63
+2.10%		$13.79$13.101.38 million shs$6.89 billion
04/17/2024$13.57$13.35
-1.62%		$13.73$13.161.49 million shs$6.75 billion
04/16/2024$13.64$13.57
-0.51%		$13.76$13.391.54 million shs$6.86 billion
04/15/2024$14.19$13.64
-3.88%		$14.70$13.494.38 million shs$6.89 billion
04/12/2024$15.05$14.19
-5.71%		$14.85$14.031.48 million shs$7.17 billion
04/11/2024$14.82$15.05
+1.55%		$15.11$14.54708,410 shs$7.60 billion
04/10/2024$14.94$14.82
-0.80%		$15.22$14.45916,313 shs$7.49 billion
04/09/2024$14.52$14.94
+2.89%		$14.94$14.36951,269 shs$7.55 billion
04/08/2024$15.34$14.52
-5.35%		$15.13$14.272.79 million shs$7.34 billion
04/05/2024$15.51$15.34
-1.10%		$15.70$15.23868,889 shs$7.75 billion
04/04/2024$15.71$15.51
-1.27%		$16.10$15.301.17 million shs$7.84 billion
04/03/2024$15.50$15.71
+1.35%		$15.94$15.441.23 million shs$7.94 billion
04/02/2024$15.76$15.50
-1.65%		$15.65$15.302.17 million shs$7.83 billion
04/01/2024$16.30$15.76
-3.31%		$16.90$15.463.17 million shs$7.96 billion
03/29/2024$16.30$16.30$16.51$15.971.54 million shs$8.24 billion
03/28/2024$16.06$16.30
+1.49%		$16.51$15.971.54 million shs$8.24 billion
03/27/2024$16.70$16.06
-3.83%		$16.98$16.061.21 million shs$8.11 billion
03/26/2024$16.68$16.70
+0.12%		$17.28$16.512.06 million shs$8.44 billion
03/25/2024$16.27$16.68
+2.52%		$16.98$16.121.54 million shs$8.43 billion
03/22/2024$15.81$16.27
+2.91%		$16.38$15.361.28 million shs$8.22 billion
03/21/2024$15.47$15.81
+2.23%		$15.84$15.42725,793 shs$7.99 billion
03/20/2024$15.08$15.47
+2.55%		$15.67$15.061.18 million shs$7.57 billion
03/19/2024$15.06$15.08
+0.13%		$15.32$14.92774,438 shs$7.38 billion
03/18/2024$15.13$15.06
-0.46%		$15.66$15.051.05 million shs$7.37 billion
03/15/2024$15.54$15.13
-2.64%		$15.60$15.02887,983 shs$7.41 billion
03/14/2024$16.23$15.54
-4.25%		$16.60$15.39863,341 shs$7.61 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/13/2024$15.96$16.23
+1.69%		$16.46$15.90616,419 shs$7.94 billion
03/12/2024$16.16$15.96
-1.24%		$16.36$15.73954,043 shs$7.81 billion
03/11/2024$15.49$16.16
+4.33%		$16.30$15.50951,670 shs$7.91 billion
03/08/2024$15.12$15.49
+2.45%		$15.90$15.04762,176 shs$7.58 billion
03/07/2024$15.16$15.12
-0.26%		$15.30$14.761.44 million shs$7.40 billion
03/06/2024$16.48$15.16
-8.01%		$16.63$14.713.12 million shs$7.42 billion
03/05/2024$17.34$16.48
-4.96%		$16.57$15.535.49 million shs$8.07 billion
03/04/2024$17.66$17.34
-1.81%		$18.23$17.342.54 million shs$8.49 billion
03/01/2024$16.32$17.62
+7.97%		$18.10$16.623.60 million shs$8.62 billion
02/29/2024$16.02$16.32
+1.87%		$17.26$16.152.18 million shs$7.99 billion
02/28/2024$15.99$16.02
+0.19%		$16.49$15.90818,350 shs$7.84 billion
02/27/2024$16.10$15.99
-0.68%		$16.54$15.951.38 million shs$7.83 billion
02/26/2024$15.54$16.10
+3.60%		$16.48$15.583.17 million shs$7.88 billion
02/23/2024$15.02$15.54
+3.46%		$15.70$14.95874,538 shs$7.61 billion
02/22/2024$14.75$15.02
+1.83%		$15.35$14.80682,452 shs$7.35 billion
02/21/2024$14.97$14.75
-1.47%		$15.21$14.66697,506 shs$7.22 billion
02/20/2024$15.97$14.97
-6.26%		$15.98$14.801.21 million shs$7.33 billion
02/19/2024$15.97$15.97$16.35$15.441.41 million shs$7.82 billion
02/16/2024$15.50$15.97
+3.03%		$16.35$15.441.41 million shs$7.82 billion
02/15/2024$14.85$15.50
+4.38%		$15.50$14.961.03 million shs$7.59 billion
02/14/2024$14.50$14.85
+2.41%		$15.00$14.65640,302 shs$7.27 billion
02/13/2024$14.91$14.50
-2.75%		$14.72$14.36518,892 shs$7.10 billion
02/12/2024$14.94$14.91
-0.20%		$15.03$14.511.14 million shs$7.30 billion
02/09/2024$15.18$14.94
-1.58%		$15.39$14.73820,737 shs$0.00
02/08/2024$15.02$15.18
+1.07%		$15.18$14.901.21 million shs$0.00
02/07/2024$15.13$15.02
-0.73%		$15.20$14.681.62 million shs$0.00

Related Companies:
This page (NYSE:AS) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Watch this FREE trading tutorial while it’s still available
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press