Amer Sports Stock Price History
NYSE: ASConsumer DiscretionaryApparelUSD
28.14+0.69 (+2.51%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AS price history at a glance
The price history for Amer Sports (AS) on this page begins on January 29, 2024, when the stock closed at $14.95; it most recently closed at $28.14 on October 5, 2026. The highest price in this record is $42.76, reached on February 16, 2026; the latest close is 34.2% below that peak. Over roughly 3 years the share price changed +88.2%, a 26.6% compound annual price return (excluding dividends).
In the last 12 months alone, AS has lost 13.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $42.76
- Date of high
- Feb 16, 2026
- Low since 2024
- $10.11
- Date of low
- Aug 5, 2024
- 52-week high
- $42.76
- 52-week low
- $26.10
- IPO year
- 2024
- Last close
- $28.14
AS returns
1 week
+3.57%
1 month
+1.33%
3 months
-19.14%
6 months
-20.10%
Year to date
-24.66%
1 year
-13.26%
AS price return, excluding dividends.
AS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.14 | -24.96% |
| 2025 | 37.50 | +27.16% |
| 2024* | 29.49 | +97.26% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
AS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.61 | 28.16 | 27.26 | 28.14 | +2.51% | |
| 26.81 | 27.49 | 26.75 | 27.45 | +1.18% | |
| 27.32 | 27.55 | 26.75 | 27.13 | -2.27% | |
| 27.62 | 28.01 | 27.30 | 27.76 | +1.06% | |
| 27.36 | 27.54 | 26.84 | 27.47 | +1.10% | |
| 27.28 | 27.44 | 26.52 | 27.17 | +0.33% | |
| 27.20 | 27.35 | 26.82 | 27.08 | -0.77% | |
| 27.43 | 27.52 | 27.03 | 27.29 | +0.18% | |
| 27.41 | 27.78 | 26.93 | 27.24 | -1.38% | |
| 27.39 | 27.94 | 27.27 | 27.62 | -0.54% | |
| 26.77 | 27.78 | 26.72 | 27.77 | +3.74% | |
| 26.79 | 27.07 | 26.49 | 26.77 | -0.48% | |
| 27.41 | 27.63 | 26.85 | 26.90 | -2.71% | |
| 27.99 | 28.29 | 27.23 | 27.65 | +0.73% | |
| 27.10 | 27.54 | 26.85 | 27.45 | +2.69% | |
| 26.38 | 27.05 | 26.10 | 26.73 | +1.75% | |
| 27.54 | 27.62 | 26.18 | 26.27 | -3.17% | |
| 27.02 | 27.84 | 26.90 | 27.13 | +1.92% | |
| 27.19 | 27.40 | 26.54 | 26.62 | -3.38% | |
| 27.79 | 28.18 | 27.55 | 27.55 | -1.85% | |
| 27.92 | 28.43 | 27.75 | 28.07 | +2.41% | |
| 27.50 | 27.99 | 27.21 | 27.41 | -1.30% | |
| 28.79 | 28.96 | 27.71 | 27.77 | -3.21% | |
| 29.36 | 29.48 | 28.60 | 28.69 | -2.84% | |
| 28.50 | 29.71 | 28.37 | 29.53 | +3.58% | |
| 28.78 | 28.89 | 28.10 | 28.51 | -0.18% | |
| 29.41 | 29.55 | 28.54 | 28.56 | -3.05% | |
| 30.07 | 30.33 | 29.36 | 29.46 | -3.57% | |
| 30.73 | 30.89 | 30.09 | 30.55 | -1.61% | |
| 30.84 | 31.13 | 30.66 | 31.05 | +1.74% | |
| 30.87 | 31.14 | 30.26 | 30.52 | -1.80% | |
| 31.71 | 31.79 | 30.73 | 31.08 | -1.61% | |
| 30.85 | 31.69 | 30.61 | 31.59 | +1.12% | |
| 32.45 | 32.72 | 31.14 | 31.24 | -4.26% | |
| 32.79 | 32.97 | 32.23 | 32.63 | +0.31% | |
| 33.54 | 33.54 | 32.18 | 32.53 | -4.38% | |
| 33.93 | 34.84 | 33.70 | 34.02 | +1.19% | |
| 33.89 | 34.70 | 32.76 | 33.62 | +3.22% | |
| 32.88 | 33.42 | 32.08 | 32.57 | -0.91% | |
| 32.98 | 33.41 | 32.66 | 32.87 | -0.75% | |
| 33.36 | 33.40 | 32.48 | 33.12 | +0.27% | |
| 33.72 | 33.83 | 32.97 | 33.03 | -2.42% | |
| 34.84 | 35.35 | 33.33 | 33.85 | -6.41% | |
| 36.83 | 37.17 | 36.05 | 36.17 | -1.82% | |
| 36.74 | 37.27 | 35.99 | 36.84 | +2.02% | |
| 36.71 | 37.65 | 36.11 | 36.11 | -1.69% | |
| 36.44 | 37.30 | 36.44 | 36.73 | +1.41% | |
| 36.96 | 37.26 | 36.19 | 36.22 | +0.06% | |
| 36.05 | 36.51 | 35.81 | 36.20 | +1.94% | |
| 35.99 | 36.38 | 35.35 | 35.51 | -1.63% | |
| 36.11 | 36.18 | 35.47 | 36.10 | +0.11% | |
| 35.64 | 36.60 | 34.89 | 36.06 | +0.19% | |
| 35.69 | 36.13 | 35.03 | 35.99 | +2.30% | |
| 34.60 | 35.81 | 34.55 | 35.18 | +3.71% | |
| 33.25 | 34.06 | 32.99 | 33.92 | +1.86% | |
| 33.75 | 34.01 | 32.96 | 33.30 | -3.14% | |
| 34.30 | 34.71 | 33.41 | 34.38 | -0.35% | |
| 36.05 | 36.38 | 33.68 | 34.50 | -5.06% | |
| 36.26 | 36.86 | 36.07 | 36.34 | -0.27% | |
| 35.51 | 36.52 | 35.21 | 36.44 | +1.14% | |
| 35.63 | 36.71 | 35.46 | 36.03 | +1.18% | |
| 34.64 | 36.15 | 34.64 | 35.61 | +3.79% | |
| 34.78 | 35.18 | 34.03 | 34.31 | +0.47% | |
| 34.94 | 35.07 | 34.03 | 34.15 | -1.87% | |
| 34.02 | 35.07 | 33.74 | 34.80 | +2.75% | |
| 33.82 | 34.13 | 33.45 | 33.87 | -0.03% | |
| 33.45 | 33.99 | 32.70 | 33.88 | -0.44% | |
| 34.94 | 35.07 | 33.77 | 34.03 | -2.32% | |
| 35.21 | 35.45 | 34.59 | 34.84 | -0.60% | |
| 34.69 | 35.07 | 34.18 | 35.05 | +2.76% | |
| 33.48 | 34.29 | 33.17 | 34.11 | +0.80% | |
| 33.35 | 34.13 | 32.90 | 33.84 | +1.62% | |
| 34.17 | 34.42 | 33.04 | 33.30 | -2.55% | |
| 33.98 | 34.48 | 33.49 | 34.17 | +0.15% | |
| 35.36 | 35.62 | 33.99 | 34.12 | -2.79% | |
| 35.28 | 35.84 | 34.68 | 35.10 | +0.98% | |
| 35.50 | 36.09 | 34.67 | 34.76 | -3.74% | |
| 36.50 | 36.99 | 35.68 | 36.11 | -1.95% | |
| 36.12 | 36.95 | 35.74 | 36.83 | +4.93% | |
| 35.63 | 36.56 | 35.05 | 35.10 | -1.38% | |
| 35.97 | 36.28 | 35.57 | 35.59 | -0.84% | |
| 36.87 | 37.17 | 35.80 | 35.89 | +1.21% | |
| 35.90 | 36.27 | 35.23 | 35.46 | -0.39% | |
| 33.86 | 35.66 | 33.69 | 35.60 | +5.45% | |
| 34.47 | 34.88 | 33.43 | 33.76 | -2.85% | |
| 34.40 | 36.02 | 34.20 | 34.75 | +2.57% | |
| 34.47 | 34.48 | 33.72 | 33.88 | -0.65% | |
| 34.27 | 34.74 | 33.56 | 34.10 | -1.13% | |
| 34.45 | 34.81 | 33.99 | 34.49 | +0.38% | |
| 34.82 | 35.03 | 33.70 | 34.36 | -2.97% | |
| 35.66 | 35.75 | 35.14 | 35.41 | -1.14% | |
| 35.32 | 35.89 | 34.67 | 35.82 | +0.67% | |
| 36.01 | 36.38 | 35.34 | 35.58 | -1.28% | |
| 36.07 | 36.87 | 35.75 | 36.04 | -1.66% | |
| 37.07 | 37.51 | 36.61 | 36.65 | -0.62% | |
| 35.71 | 37.04 | 35.43 | 36.88 | +4.59% | |
| 35.43 | 35.50 | 34.90 | 35.26 | -0.20% | |
| 34.49 | 35.83 | 34.37 | 35.33 | +1.41% | |
| 34.41 | 35.61 | 33.00 | 34.84 | +2.99% | |
| 34.00 | 35.87 | 33.54 | 33.83 | +2.05% | |
| 33.52 | 34.11 | 32.61 | 33.15 | +0.94% | |
| 32.76 | 33.87 | 32.71 | 32.84 | -1.47% | |
| 32.82 | 33.80 | 32.61 | 33.33 | +1.68% | |
| 33.63 | 33.91 | 32.58 | 32.78 | -2.32% | |
| 33.70 | 34.03 | 32.91 | 33.56 | -2.72% | |
| 35.92 | 35.92 | 34.08 | 34.50 | -4.25% | |
| 36.82 | 36.86 | 35.86 | 36.03 | -1.26% | |
| 37.35 | 37.35 | 35.85 | 36.49 | -1.88% | |
| 35.89 | 37.37 | 35.43 | 37.19 | +6.93% | |
| 34.30 | 35.16 | 34.05 | 34.78 | +2.54% | |
| 35.05 | 35.29 | 33.91 | 33.92 | -3.77% | |
| 35.05 | 36.05 | 35.04 | 35.25 | +0.51% | |
| 34.90 | 35.13 | 34.42 | 35.07 | +1.65% | |
| 34.72 | 35.09 | 34.40 | 34.50 | -0.89% | |
| 34.91 | 35.38 | 34.72 | 34.81 | -1.67% | |
| 35.71 | 35.99 | 35.20 | 35.40 | -1.23% | |
| 35.98 | 36.30 | 35.74 | 35.84 | -0.08% | |
| 35.98 | 37.29 | 35.64 | 35.87 | -1.02% | |
| 36.48 | 36.71 | 35.75 | 36.24 | +0.25% | |
| 37.07 | 37.09 | 35.53 | 36.15 | -1.53% | |
| 36.59 | 37.11 | 36.17 | 36.71 | -1.08% | |
| 37.26 | 38.05 | 36.87 | 37.11 | +3.03% | |
| 36.52 | 36.66 | 35.88 | 36.02 | -1.07% | |
| 36.49 | 36.88 | 35.82 | 36.41 | +0.30% | |
| 35.81 | 36.67 | 35.41 | 36.30 | +2.98% | |
| 34.85 | 35.42 | 34.54 | 35.25 | +0.09% | |
| 35.88 | 36.00 | 34.95 | 35.22 | -1.54% | |
| 34.54 | 36.19 | 34.53 | 35.77 | +2.00% | |
| 35.31 | 37.93 | 34.76 | 35.07 | +7.35% | |
| 33.30 | 33.43 | 32.02 | 32.67 | -3.63% | |
| 33.68 | 34.05 | 33.10 | 33.90 | +1.50% | |
| 32.84 | 33.92 | 32.31 | 33.40 | -1.36% | |
| 33.52 | 34.40 | 32.97 | 33.86 | +2.86% | |
| 31.69 | 33.40 | 31.63 | 32.92 | +6.16% | |
| 31.66 | 31.87 | 30.90 | 31.01 | -1.34% | |
| 31.37 | 31.60 | 30.65 | 31.43 | -1.23% | |
| 33.13 | 33.78 | 31.78 | 31.82 | -5.35% | |
| 33.85 | 34.43 | 33.26 | 33.62 | +1.60% | |
| 32.10 | 33.47 | 32.03 | 33.09 | +1.16% | |
| 31.47 | 33.31 | 31.47 | 32.71 | +6.41% | |
| 32.48 | 32.66 | 30.55 | 30.74 | -5.91% | |
| 32.60 | 33.00 | 31.66 | 32.67 | -2.07% | |
| 33.64 | 34.34 | 33.27 | 33.36 | -0.89% | |
| 33.94 | 34.77 | 33.49 | 33.66 | +0.33% | |
| 33.07 | 33.96 | 32.75 | 33.55 | +3.74% | |
| 32.73 | 32.78 | 32.04 | 32.34 | -0.03% | |
| 32.85 | 33.37 | 32.33 | 32.35 | -3.14% | |
| 34.49 | 34.74 | 33.24 | 33.40 | -3.72% | |
| 34.45 | 35.30 | 33.79 | 34.69 | +1.79% | |
| 33.00 | 34.15 | 32.63 | 34.08 | +0.29% | |
| 34.59 | 35.18 | 33.77 | 33.98 | -3.88% | |
| 36.51 | 36.85 | 34.68 | 35.35 | -4.38% | |
| 37.10 | 37.50 | 36.41 | 36.97 | +0.14% | |
| 36.74 | 37.00 | 35.21 | 36.92 | -2.56% | |
| 36.95 | 38.35 | 36.40 | 37.89 | -0.24% | |
| 37.72 | 38.35 | 37.02 | 37.98 | -1.84% | |
| 38.69 | 39.26 | 37.72 | 38.69 | +2.22% | |
| 38.19 | 38.62 | 36.25 | 37.85 | -1.02% | |
| 38.69 | 40.67 | 38.00 | 38.24 | -5.56% | |
| 41.75 | 42.09 | 40.11 | 40.49 | -3.50% | |
| 41.51 | 42.76 | 41.12 | 41.96 | +1.08% | |
| 41.31 | 41.57 | 40.68 | 41.51 | +0.48% | |
| 40.02 | 41.84 | 40.00 | 41.31 | +2.61% | |
| 39.85 | 40.83 | 39.28 | 40.26 | +1.13% | |
| 38.74 | 39.90 | 38.18 | 39.81 | +3.35% | |
| 40.27 | 40.61 | 38.00 | 38.52 | -3.24% | |
| 40.62 | 41.31 | 39.70 | 39.81 | -0.97% | |
| 40.34 | 41.23 | 39.80 | 40.20 | +1.67% | |
| 37.90 | 39.79 | 37.90 | 39.54 | +5.41% | |
| 36.23 | 37.68 | 36.22 | 37.51 | +4.98% | |
| 36.13 | 36.64 | 34.82 | 35.73 | -1.68% | |
| 36.38 | 36.58 | 35.28 | 36.34 | +1.08% | |
| 38.15 | 38.21 | 35.18 | 35.95 | -5.32% | |
| 36.60 | 38.02 | 36.45 | 37.97 | +3.66% | |
| 37.00 | 37.63 | 36.36 | 36.63 | -1.90% | |
| 37.33 | 37.81 | 36.75 | 37.34 | +0.38% | |
| 38.37 | 38.91 | 36.84 | 37.20 | -2.31% | |
| 38.10 | 38.36 | 37.48 | 38.08 | +0.55% | |
| 38.24 | 38.88 | 37.75 | 37.87 | +0.40% | |
| 36.37 | 37.74 | 36.09 | 37.72 | +3.37% | |
| 35.98 | 36.71 | 35.82 | 36.49 | +1.73% | |
| 36.94 | 36.94 | 35.54 | 35.87 | -1.62% | |
| 36.12 | 37.21 | 35.87 | 36.46 | -1.54% | |
| 37.26 | 37.49 | 36.84 | 37.03 | -0.70% | |
| 36.95 | 37.93 | 36.90 | 37.29 | +1.50% | |
| 38.21 | 38.38 | 36.46 | 36.74 | -3.97% | |
| 38.00 | 38.41 | 37.70 | 38.26 | +0.71% | |
| 37.92 | 38.73 | 37.56 | 37.99 | -1.40% | |
| 38.95 | 39.58 | 37.86 | 38.53 | -1.51% | |
| 38.87 | 40.00 | 38.70 | 39.12 | +1.90% | |
| 38.69 | 39.10 | 38.13 | 38.39 | -0.65% | |
| 37.05 | 38.90 | 37.00 | 38.64 | +4.18% | |
| 37.48 | 37.59 | 36.24 | 37.09 | -1.09% | |
| 37.63 | 37.97 | 37.24 | 37.50 | +0.40% | |
| 37.63 | 37.65 | 36.80 | 37.35 | -1.06% | |
| 37.75 | 38.10 | 37.33 | 37.75 | -0.24% | |
| 38.05 | 38.36 | 37.56 | 37.84 | -1.38% | |
| 37.97 | 38.43 | 37.83 | 38.37 | +1.40% | |
| 37.97 | 38.09 | 37.75 | 37.84 | -0.24% | |
| 38.13 | 38.25 | 37.39 | 37.93 | -0.50% | |
| 38.47 | 38.47 | 37.77 | 38.12 | -0.24% | |
| 38.20 | 38.74 | 37.91 | 38.21 | +0.08% | |
| 38.54 | 38.87 | 38.18 | 38.18 | +0.71% | |
| 38.90 | 39.00 | 37.70 | 37.91 | -2.54% | |
| 38.91 | 39.49 | 38.45 | 38.90 | -0.36% | |
| 38.66 | 39.43 | 38.30 | 39.04 | +1.77% | |
| 39.29 | 39.32 | 37.96 | 38.36 | -2.54% | |
| 39.21 | 39.87 | 39.00 | 39.36 | -0.28% | |
| 38.74 | 39.84 | 38.20 | 39.47 | +2.04% | |
| 37.60 | 39.20 | 37.24 | 38.68 | +4.01% | |
| 36.31 | 37.28 | 36.25 | 37.19 | +3.85% | |
| 36.24 | 36.62 | 35.77 | 35.81 | -0.47% | |
| 36.37 | 36.94 | 35.93 | 35.98 | -2.65% | |
| 37.13 | 37.46 | 36.77 | 36.96 | -0.16% | |
| 37.25 | 37.64 | 37.00 | 37.02 | -0.03% | |
| 36.80 | 37.82 | 36.62 | 37.03 | -0.27% | |
| 36.71 | 37.48 | 36.52 | 37.13 | +1.28% | |
| 36.98 | 37.46 | 36.50 | 36.66 | +0.16% | |
| 35.89 | 36.92 | 35.80 | 36.60 | +1.53% | |
| 34.26 | 36.09 | 34.26 | 36.05 | +5.84% | |
| 34.76 | 35.48 | 33.70 | 34.06 | -0.84% | |
| 35.34 | 35.71 | 34.17 | 34.35 | -1.18% | |
| 34.07 | 35.82 | 34.00 | 34.76 | +4.20% | |
| 33.02 | 34.04 | 31.25 | 33.36 | +8.45% | |
| 30.18 | 31.00 | 30.18 | 30.76 | +1.28% | |
| 29.89 | 30.75 | 29.72 | 30.37 | -0.13% | |
| 31.10 | 31.64 | 30.38 | 30.41 | -3.09% | |
| 31.11 | 32.19 | 30.75 | 31.38 | +3.98% | |
| 30.24 | 30.74 | 29.98 | 30.18 | +0.13% | |
| 30.04 | 30.47 | 29.57 | 30.14 | +2.03% | |
| 29.50 | 29.70 | 28.92 | 29.54 | -0.44% | |
| 31.19 | 31.19 | 29.57 | 29.67 | -5.12% | |
| 31.31 | 31.72 | 30.95 | 31.27 | -0.41% | |
| 31.02 | 31.98 | 30.99 | 31.40 | -0.22% | |
| 31.50 | 31.78 | 30.87 | 31.47 | +0.77% | |
| 32.09 | 32.09 | 31.18 | 31.23 | -2.19% | |
| 32.14 | 32.82 | 31.63 | 31.93 | -0.65% | |
| 32.50 | 32.64 | 31.87 | 32.14 | -2.07% | |
| 32.41 | 33.15 | 31.68 | 32.82 | +0.80% | |
| 32.69 | 33.09 | 32.30 | 32.56 | +2.52% | |
| 32.00 | 32.13 | 31.36 | 31.76 | +0.38% | |
| 30.96 | 31.96 | 30.96 | 31.64 | +1.90% | |
| 31.11 | 31.80 | 30.63 | 31.05 | +0.55% | |
| 30.83 | 31.37 | 30.51 | 30.88 | +0.06% | |
| 30.90 | 31.41 | 30.37 | 30.86 | +0.10% | |
| 30.33 | 31.06 | 30.22 | 30.83 | +0.62% | |
| 32.25 | 32.43 | 30.47 | 30.64 | -4.37% | |
| 31.47 | 33.00 | 31.20 | 32.04 | +3.62% | |
| 30.00 | 31.57 | 29.53 | 30.92 | -0.10% | |
| 31.73 | 31.99 | 30.36 | 30.95 | +0.03% | |
| 32.53 | 32.77 | 30.88 | 30.94 | -4.62% | |
| 34.55 | 34.77 | 32.39 | 32.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AS chart for longer ranges.