NYSE - Nasdaq Real Time Price USD

Amer Sports, Inc. (AS)

15.25 -0.12 (-0.78%)
As of 10:36 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 3, 2024 15.50 15.57 15.18 15.25 15.25 147,505
May 31, 2024 15.00 15.37 14.91 15.37 15.37 849,900
May 30, 2024 15.16 15.38 14.99 15.03 15.03 1,198,400
May 29, 2024 15.09 15.26 15.00 15.06 15.06 1,046,000
May 28, 2024 14.93 15.23 14.85 15.22 15.22 1,395,000
May 24, 2024 14.88 14.98 14.57 14.82 14.82 1,058,900
May 23, 2024 15.06 15.15 14.90 14.90 14.90 1,147,600
May 22, 2024 14.94 15.18 14.86 15.01 15.01 1,690,200
May 21, 2024 16.23 16.26 14.44 14.76 14.76 4,567,000
May 20, 2024 16.02 16.15 15.92 16.03 16.03 2,289,600
May 17, 2024 16.18 16.29 15.89 16.15 16.15 1,423,300
May 16, 2024 15.97 16.43 15.97 16.25 16.25 2,179,200
May 15, 2024 15.29 16.00 15.19 15.98 15.98 2,024,900
May 14, 2024 14.88 15.09 14.68 15.08 15.08 859,300
May 13, 2024 14.80 15.10 14.57 14.92 14.92 1,270,800
May 10, 2024 14.41 14.89 14.39 14.81 14.81 1,228,800
May 9, 2024 13.94 14.29 13.85 14.25 14.25 1,098,200
May 8, 2024 14.50 14.70 13.85 13.90 13.90 1,097,000
May 7, 2024 14.57 14.77 14.29 14.70 14.70 886,500
May 6, 2024 14.61 14.69 14.45 14.54 14.54 848,400
May 3, 2024 14.61 14.69 14.20 14.48 14.48 1,399,300
May 2, 2024 14.03 14.49 13.96 14.48 14.48 2,099,700
May 1, 2024 14.19 14.25 13.75 13.87 13.87 2,103,900
Apr 30, 2024 15.12 15.12 14.17 14.28 14.28 1,431,200
Apr 29, 2024 15.03 15.30 14.85 15.21 15.21 1,640,200
Apr 26, 2024 14.82 15.34 14.79 15.04 15.04 2,274,500
Apr 25, 2024 14.31 14.69 14.16 14.55 14.55 2,102,500
Apr 24, 2024 14.25 14.44 14.06 14.33 14.33 962,400
Apr 23, 2024 14.10 14.45 13.95 14.14 14.14 1,506,600
Apr 22, 2024 13.88 14.00 13.71 13.82 13.82 1,525,100
Apr 19, 2024 13.60 13.78 13.36 13.77 13.77 1,116,000
Apr 18, 2024 13.31 13.79 13.10 13.63 13.63 1,650,400
Apr 17, 2024 13.57 13.73 13.16 13.35 13.35 1,487,900
Apr 16, 2024 13.71 13.76 13.39 13.57 13.57 1,542,500
Apr 15, 2024 14.43 14.70 13.49 13.64 13.64 4,451,600
Apr 12, 2024 14.68 14.85 14.03 14.19 14.19 1,479,800
Apr 11, 2024 14.89 15.11 14.54 15.05 15.05 775,300
Apr 10, 2024 14.61 15.22 14.45 14.82 14.82 960,700
Apr 9, 2024 14.49 14.94 14.36 14.94 14.94 951,400
Apr 8, 2024 15.11 15.13 14.27 14.52 14.52 2,920,800
Apr 5, 2024 15.70 15.70 15.23 15.34 15.34 872,400
Apr 4, 2024 15.78 16.10 15.30 15.51 15.51 1,173,700
Apr 3, 2024 15.44 15.94 15.44 15.71 15.71 1,231,700
Apr 2, 2024 15.60 15.65 15.30 15.50 15.50 2,168,900
Apr 1, 2024 16.19 16.90 15.46 15.76 15.76 3,340,800
Mar 28, 2024 16.11 16.51 15.97 16.30 16.30 1,544,000
Mar 27, 2024 16.75 16.98 16.06 16.06 16.06 1,205,400
Mar 26, 2024 16.69 17.28 16.51 16.70 16.70 2,064,200
Mar 25, 2024 16.17 16.98 16.12 16.68 16.68 1,540,700
Mar 22, 2024 15.60 16.38 15.36 16.27 16.27 1,281,900
Mar 21, 2024 15.60 15.84 15.42 15.81 15.81 726,100
Mar 20, 2024 15.07 15.67 15.05 15.47 15.47 1,179,200
Mar 19, 2024 15.13 15.32 14.92 15.08 15.08 774,400
Mar 18, 2024 15.20 15.66 15.05 15.06 15.06 1,048,300
Mar 15, 2024 15.50 15.60 15.02 15.13 15.13 888,000
Mar 14, 2024 16.30 16.60 15.39 15.54 15.54 864,600
Mar 13, 2024 15.90 16.46 15.90 16.23 16.23 617,200
Mar 12, 2024 16.18 16.36 15.73 15.96 15.96 954,500
Mar 11, 2024 15.53 16.30 15.50 16.16 16.16 952,300
Mar 8, 2024 15.10 15.90 15.04 15.49 15.49 762,200
Mar 7, 2024 15.24 15.30 14.76 15.06 15.06 1,439,600
Mar 6, 2024 16.63 16.63 14.71 15.16 15.16 3,123,000
Mar 5, 2024 16.00 16.57 15.52 16.45 16.45 5,495,100
Mar 4, 2024 17.80 18.23 17.34 17.34 17.34 2,544,400
Mar 1, 2024 16.62 18.10 16.62 17.66 17.66 3,597,500
Feb 29, 2024 16.30 17.29 16.15 16.32 16.32 2,178,900
Feb 28, 2024 15.96 16.50 15.90 16.05 16.05 818,400
Feb 27, 2024 16.35 16.53 15.95 15.99 15.99 1,378,200
Feb 26, 2024 16.00 16.48 15.58 16.10 16.10 3,320,900
Feb 23, 2024 15.11 15.70 14.95 15.54 15.54 874,800
Feb 22, 2024 14.99 15.35 14.80 15.02 15.02 682,500
Feb 21, 2024 15.06 15.21 14.66 14.75 14.75 697,800
Feb 20, 2024 15.98 15.98 14.80 14.97 14.97 1,224,400
Feb 16, 2024 15.59 16.35 15.44 15.97 15.97 1,413,700
Feb 15, 2024 14.96 15.50 14.96 15.50 15.50 1,027,900
Feb 14, 2024 14.79 15.00 14.65 14.85 14.85 641,000
Feb 13, 2024 14.64 14.72 14.36 14.50 14.50 519,100
Feb 12, 2024 15.02 15.03 14.51 14.91 14.91 1,142,600
Feb 9, 2024 15.37 15.39 14.73 14.94 14.94 824,900
Feb 8, 2024 15.10 15.18 14.90 15.18 15.18 1,208,400
Feb 7, 2024 15.20 15.23 14.68 15.05 15.05 1,624,200
Feb 6, 2024 14.84 15.52 14.55 15.13 15.13 3,338,000
Feb 5, 2024 15.39 15.47 14.35 14.60 14.60 3,585,100
Feb 2, 2024 13.55 15.12 13.55 14.95 14.95 10,038,300
Feb 1, 2024 13.40 13.80 13.10 13.40 13.40 18,656,400

Related Tickers

LTH Life Time Group Holdings, Inc.
16.89
+0.66%
 
MODG Topgolf Callaway Brands Corp.
15.65
0.00%
 
YETI YETI Holdings, Inc.
41.70
+2.34%
 
2020.HK ANTA Sports Products Limited
85.250
+2.40%
 
BOWL Bowlero Corp.
13.09
+5.10%
 
CUK Carnival Corporation & plc
14.03
+2.48%
 
VSTO Vista Outdoor Inc.
35.01
+0.37%
 
PRKS United Parks & Resorts Inc.
52.82
+1.01%
 
AOUT American Outdoor Brands, Inc.
8.15
-0.18%
 
GOLF Acushnet Holdings Corp.
65.91
+0.01%