Amer Sports Inc (AS)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -3.37777777778 | 11.25 | 11.79 | 10.82 | 1477988 | 11.30267188 | CS |
| 4 | -3.37 | -23.6657303371 | 14.24 | 14.49 | 10.82 | 1519872 | 11.98525999 | CS |
| 12 | -4.25 | -28.1084656085 | 15.12 | 16.43 | 10.82 | 1337155 | 13.83721537 | CS |
| 26 | -2.53 | -18.8805970149 | 13.4 | 18.23 | 10.82 | 1619979 | 14.64213869 | CS |
| 52 | -2.53 | -18.8805970149 | 13.4 | 18.23 | 10.82 | 1619979 | 14.64213869 | CS |
| 156 | -2.53 | -18.8805970149 | 13.4 | 18.23 | 10.82 | 1619979 | 14.64213869 | CS |
| 260 | -2.53 | -18.8805970149 | 13.4 | 18.23 | 10.82 | 1619979 | 14.64213869 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 11.2 | 0.2 | 1.82 | 11.11 | 11.26 | 10.82 | 1239480 |
| 1721428800 | 11 | -0.23 | -2.05 | 11.13 | 11.32 | 11 | 862863 |
| 1721342400 | 11.23 | -0.42 | -3.61 | 11.61 | 11.79 | 11.22 | 901338 |
| 1721256000 | 11.65 | 0.44 | 3.93 | 11.27 | 11.75 | 11.2 | 1955475 |
| 1721169600 | 11.21 | -0.17 | -1.49 | 11.25 | 11.35 | 11.03 | 2430785 |
| 1721083200 | 11.38 | -0.57 | -4.77 | 11.92 | 11.92 | 11.34 | 1602339 |
| 1720824000 | 11.95 | 0.04 | 0.34 | 11.99 | 12.22 | 11.92 | 1540153 |
| 1720737600 | 11.91 | 0.65 | 5.77 | 11.37 | 11.98 | 11.37 | 1788280 |
| 1720651200 | 11.26 | -0.17 | -1.49 | 11.43 | 11.46 | 10.93 | 1229362 |
| 1720564800 | 11.43 | 0.08 | 0.70 | 11.38 | 11.63 | 11.16 | 1592593 |
| 1720478400 | 11.35 | -0.64 | -5.34 | 11.96 | 12.06 | 11.325 | 2126244 |
| 1720219200 | 11.99 | -0.54 | -4.31 | 12.44 | 12.45 | 11.91 | 1515389 |
| 1720040640 | 12.53 | 0.11 | 0.89 | 12.46 | 12.5499 | 12.33 | 466532 |
| 1719960000 | 12.42 | 0.01 | 0.08 | 12.38 | 12.43 | 12.21 | 1046835 |
| 1719873600 | 12.41 | -0.69 | -5.27 | 12.58 | 12.63 | 12.25 | 1708148 |
| 1719614400 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1719528000 | 13.1 | -1.02 | -7.22 | 14.07 | 14.07 | 12.84 | 3439201 |
| 1719441600 | 14.12 | 0.03 | 0.21 | 14.05 | 14.2 | 13.98 | 939904 |
| 1719355200 | 14.09 | -0.08 | -0.56 | 14.24 | 14.49 | 14.07 | 972771 |
| 1719268800 | 14.17 | -0.01 | -0.07 | 14.21 | 14.35 | 14.07 | 722522 |
| 1719009600 | 14.18 | 0.01 | 0.07 | 14.12 | 14.26 | 13.93 | 1351341 |
| 1718923200 | 14.17 | -0.5 | -3.41 | 14.7 | 14.72 | 14.08 | 1003679 |
| 1718750400 | 14.67 | -0.03 | -0.20 | 14.71 | 14.77 | 14.57 | 563788 |
| 1718664000 | 14.7 | 0.25 | 1.73 | 14.4 | 14.72 | 14.365 | 637291 |
| 1718404800 | 14.45 | 0.12 | 0.84 | 14.2 | 14.47 | 14.1604 | 862667 |
| 1718318400 | 14.33 | -0.08 | -0.56 | 14.3 | 14.43 | 14.251 | 805083 |
| 1718232000 | 14.41 | 0.1 | 0.70 | 14.53 | 14.58 | 14.36 | 609025 |
| 1718145600 | 14.31 | -0.38 | -2.59 | 14.56 | 14.584 | 14.17 | 714924 |
| 1718059200 | 14.69 | 0 | 0.00 | 14.73 | 14.8 | 14.58 | 781246 |
| 1717800000 | 14.69 | -0.45 | -2.97 | 15.1 | 15.1 | 14.67 | 1034497 |
| 1717713600 | 15.14 | -0.32 | -2.07 | 15.26 | 15.49 | 15.05 | 873485 |
| 1717627200 | 15.46 | 0.32 | 2.11 | 15.25 | 15.48 | 15.0841 | 1018811 |
| 1717540800 | 15.14 | -0.18 | -1.17 | 15.21 | 15.235 | 15.095 | 680006 |
| 1717454400 | 15.32 | -0.05 | -0.33 | 15.5 | 15.57 | 15.13 | 687856 |
| 1717195200 | 15.37 | 0.34 | 2.26 | 15 | 15.37 | 14.91 | 849913 |
| 1717108800 | 15.03 | -0.03 | -0.20 | 15.16 | 15.38 | 14.99 | 1198402 |
| 1717022400 | 15.06 | -0.16 | -1.05 | 15.11 | 15.26 | 15 | 1046026 |
| 1716936000 | 15.22 | 0.4 | 2.70 | 14.89 | 15.23 | 14.85 | 1391284 |
| 1716590400 | 14.82 | -0.08 | -0.54 | 14.88 | 14.975 | 14.57 | 1058940 |
| 1716504000 | 14.9 | -0.11 | -0.73 | 15.06 | 15.15 | 14.9 | 1147600 |
| 1716417600 | 15.01 | 0.25 | 1.69 | 14.97 | 15.18 | 14.86 | 1689629 |
| 1716331200 | 14.76 | -1.27 | -7.92 | 16.329999 | 16.329999 | 14.44 | 4565777 |
| 1716244800 | 16.03 | -0.12 | -0.74 | 16.02 | 16.149999 | 15.92 | 2279265 |
| 1715985600 | 16.149999 | -0.1 | -0.62 | 16.18 | 16.29 | 15.89 | 1423386 |
| 1715899200 | 16.25 | 0.27 | 1.69 | 16 | 16.43 | 15.97 | 2178949 |
| 1715812800 | 15.98 | 0.9 | 5.97 | 15.29 | 16 | 15.19 | 2024901 |
| 1715726400 | 15.08 | 0.16 | 1.07 | 15 | 15.09 | 14.68 | 859324 |
| 1715640000 | 14.92 | 0.11 | 0.74 | 14.8 | 15.1 | 14.57 | 1270771 |
| 1715380800 | 14.81 | 0.56 | 3.93 | 14.41 | 14.89 | 14.385 | 1228783 |
| 1715294400 | 14.25 | 0.35 | 2.52 | 13.94 | 14.29 | 13.85 | 1098196 |
| 1715208000 | 13.9 | -0.8 | -5.44 | 14.5 | 14.71 | 13.85 | 1097125 |
| 1715121600 | 14.7 | 0.16 | 1.10 | 14.57 | 14.77 | 14.29 | 886513 |
| 1715035200 | 14.54 | 0.06 | 0.41 | 14.61 | 14.69 | 14.45 | 847889 |
| 1714776000 | 14.48 | 0 | 0.00 | 14.61 | 14.6894 | 14.2 | 1399250 |
| 1714689600 | 14.48 | 0.61 | 4.40 | 14.03 | 14.49 | 13.96 | 2099719 |
| 1714603200 | 13.87 | -0.41 | -2.87 | 14.28 | 14.28 | 13.75 | 2103901 |
| 1714516800 | 14.28 | -0.93 | -6.11 | 15.12 | 15.12 | 14.17 | 1431230 |
| 1714430400 | 15.21 | 0.17 | 1.13 | 15.03 | 15.3 | 14.85 | 1640184 |
| 1714171200 | 15.04 | 0.49 | 3.37 | 14.7 | 15.34 | 14.7 | 2274534 |
| 1714084800 | 14.55 | 0.22 | 1.54 | 14.31 | 14.685 | 14.16 | 2102482 |
| 1713998400 | 14.33 | 0.19 | 1.34 | 14.25 | 14.44 | 14.06 | 1445079 |
| 1713912000 | 14.14 | 0.32 | 2.32 | 13.98 | 14.45 | 13.95 | 1998707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
