Amer Sports, Inc. (AS) stock
ASNYSEApparel & Other Finishd Prods of Fabrics & Similar MatlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 20-F on Feb 26, 2026Score 10/30
$29.43+0.19 (+0.65%)
Close on Oct 30, 2026Market cap $16.41BP/E 31.0Yield –
Price history
Amer Sports share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.43
+0.65% on the day
52-week range
$26.10 – $42.76
-31.2% from the high
Change over 52 weeks
-7.8%
From $31.93 on Oct 30, 2025
Average volume
5.87M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $29.50 | $29.66 | $29.11 | $29.43 | +0.65% | 4,470,369 |
| Oct 29, 2026 | $28.51 | $29.48 | $28.42 | $29.24 | +3.80% | 4,508,656 |
| Oct 28, 2026 | $28.17 | $28.48 | $27.80 | $28.17 | -0.07% | 4,451,359 |
| Oct 27, 2026 | $28.80 | $28.80 | $28.05 | $28.19 | -1.26% | 3,804,249 |
| Oct 26, 2026 | $28.24 | $28.80 | $28.00 | $28.55 | +1.10% | 6,100,649 |
| Oct 23, 2026 | $28.26 | $28.42 | $27.85 | $28.24 | -2.55% | 7,553,386 |
| Oct 22, 2026 | $29.27 | $29.81 | $28.92 | $28.98 | -2.03% | 5,601,417 |
| Oct 21, 2026 | $30.30 | $30.48 | $29.32 | $29.58 | -2.41% | 4,788,332 |
| Oct 20, 2026 | $30.50 | $30.75 | $30.23 | $30.31 | +0.10% | 7,601,922 |
| Oct 19, 2026 | $29.95 | $30.47 | $29.69 | $30.28 | +0.87% | 5,770,573 |
| Oct 16, 2026 | $30.35 | $30.44 | $29.68 | $30.02 | +0.27% | 5,383,988 |
| Oct 15, 2026 | $28.99 | $30.10 | $28.99 | $29.94 | +3.89% | 7,108,531 |
| Oct 14, 2026 | $28.95 | $29.14 | $28.31 | $28.82 | -1.30% | 3,854,806 |
| Oct 13, 2026 | $28.90 | $29.62 | $28.88 | $29.20 | +2.93% | 8,425,569 |
| Oct 12, 2026 | $28.14 | $28.54 | $27.69 | $28.37 | +0.82% | 4,068,602 |
| Oct 9, 2026 | $27.61 | $28.16 | $27.26 | $28.14 | +2.51% | 4,095,439 |
| Oct 8, 2026 | $26.81 | $27.49 | $26.74 | $27.45 | +1.18% | 6,633,942 |
| Oct 7, 2026 | $27.32 | $27.55 | $26.75 | $27.13 | -2.27% | 5,228,188 |
| Oct 6, 2026 | $27.62 | $28.01 | $27.30 | $27.76 | +1.06% | 4,855,961 |
| Oct 5, 2026 | $27.36 | $27.54 | $26.84 | $27.47 | +1.10% | 3,622,598 |
| Oct 2, 2026 | $27.28 | $27.44 | $26.52 | $27.17 | +0.33% | 5,973,244 |
| Oct 1, 2026 | $27.20 | $27.35 | $26.82 | $27.08 | -0.77% | 4,303,701 |
| Sep 30, 2026 | $27.43 | $27.52 | $27.03 | $27.29 | +0.18% | 6,405,036 |
| Sep 29, 2026 | $27.41 | $27.78 | $26.93 | $27.24 | -1.38% | 6,044,363 |
| Sep 28, 2026 | $27.39 | $27.94 | $27.27 | $27.62 | -0.54% | 5,428,719 |
| Sep 25, 2026 | $26.77 | $27.78 | $26.72 | $27.77 | +3.74% | 6,724,243 |
| Sep 24, 2026 | $26.79 | $27.07 | $26.49 | $26.77 | -0.48% | 4,879,242 |
| Sep 23, 2026 | $27.41 | $27.63 | $26.85 | $26.90 | -2.71% | 5,706,157 |
| Sep 22, 2026 | $27.99 | $28.29 | $27.23 | $27.65 | +0.73% | 8,324,022 |
| Sep 21, 2026 | $27.10 | $27.54 | $26.85 | $27.45 | +2.69% | 8,364,337 |
| Sep 18, 2026 | $26.38 | $27.05 | $26.10 | $26.73 | +1.75% | 11,787,930 |
| Sep 17, 2026 | $27.54 | $27.62 | $26.18 | $26.27 | -3.17% | 9,060,426 |
| Sep 16, 2026 | $27.02 | $27.84 | $26.90 | $27.13 | +1.92% | 9,417,508 |
| Sep 15, 2026 | $27.19 | $27.40 | $26.54 | $26.62 | -3.38% | 6,752,981 |
| Sep 14, 2026 | $27.79 | $28.18 | $27.55 | $27.55 | -1.85% | 7,730,072 |
| Sep 11, 2026 | $27.92 | $28.43 | $27.75 | $28.07 | +2.41% | 7,369,276 |
| Sep 10, 2026 | $27.50 | $27.99 | $27.21 | $27.41 | -1.30% | 5,344,737 |
| Sep 9, 2026 | $28.79 | $28.96 | $27.71 | $27.77 | -3.21% | 7,535,904 |
| Sep 8, 2026 | $29.36 | $29.48 | $28.60 | $28.69 | -2.84% | 12,167,730 |
| Sep 4, 2026 | $28.50 | $29.71 | $28.37 | $29.53 | +3.58% | 6,476,384 |
| Sep 3, 2026 | $28.78 | $28.89 | $28.10 | $28.51 | -0.18% | 8,526,119 |
| Sep 2, 2026 | $29.41 | $29.55 | $28.54 | $28.56 | -3.05% | 8,970,038 |
| Sep 1, 2026 | $30.07 | $30.33 | $29.36 | $29.46 | -3.57% | 7,234,474 |
| Aug 31, 2026 | $30.73 | $30.89 | $30.09 | $30.55 | -1.61% | 7,611,925 |
| Aug 28, 2026 | $30.84 | $31.13 | $30.66 | $31.05 | +1.74% | 5,367,521 |
| Aug 27, 2026 | $30.87 | $31.14 | $30.26 | $30.52 | -1.80% | 8,301,870 |
| Aug 26, 2026 | $31.71 | $31.79 | $30.73 | $31.08 | -1.61% | 6,933,502 |
| Aug 25, 2026 | $30.85 | $31.69 | $30.61 | $31.59 | +1.12% | 7,766,571 |
| Aug 24, 2026 | $32.45 | $32.72 | $31.14 | $31.24 | -4.26% | 10,492,180 |
| Aug 21, 2026 | $32.79 | $32.97 | $32.23 | $32.63 | +0.31% | 8,036,624 |
| Aug 20, 2026 | $33.54 | $33.54 | $32.18 | $32.53 | -4.38% | 15,580,900 |
| Aug 19, 2026 | $33.93 | $34.84 | $33.70 | $34.02 | +1.19% | 7,926,671 |
| Aug 18, 2026 | $33.89 | $34.70 | $32.76 | $33.62 | +3.22% | 13,397,160 |
| Aug 17, 2026 | $32.88 | $33.42 | $32.08 | $32.57 | -0.91% | 9,638,072 |
| Aug 14, 2026 | $32.98 | $33.41 | $32.66 | $32.87 | -0.75% | 4,535,522 |
| Aug 13, 2026 | $33.36 | $33.40 | $32.48 | $33.12 | +0.27% | 5,910,716 |
| Aug 12, 2026 | $33.72 | $33.83 | $32.97 | $33.03 | -2.42% | 4,975,482 |
| Aug 11, 2026 | $34.84 | $35.35 | $33.33 | $33.85 | -6.41% | 7,449,821 |
| Aug 10, 2026 | $36.83 | $37.17 | $36.05 | $36.17 | -1.82% | 4,049,224 |
| Aug 7, 2026 | $36.74 | $37.27 | $35.99 | $36.84 | +2.02% | 6,134,261 |
| Aug 6, 2026 | $36.71 | $37.65 | $36.11 | $36.11 | -1.69% | 8,005,563 |
| Aug 5, 2026 | $36.44 | $37.30 | $36.44 | $36.73 | +1.41% | 2,677,776 |
| Aug 4, 2026 | $36.96 | $37.26 | $36.19 | $36.22 | +0.06% | 3,624,030 |
| Aug 3, 2026 | $36.05 | $36.51 | $35.81 | $36.20 | +1.94% | 3,164,335 |
| Jul 31, 2026 | $35.99 | $36.38 | $35.35 | $35.51 | -1.63% | 2,816,308 |
| Jul 30, 2026 | $36.11 | $36.18 | $35.47 | $36.10 | +0.11% | 3,705,370 |
| Jul 29, 2026 | $35.64 | $36.60 | $34.89 | $36.06 | +0.19% | 3,080,875 |
| Jul 28, 2026 | $35.69 | $36.13 | $35.03 | $35.99 | +2.30% | 4,497,605 |
| Jul 27, 2026 | $34.60 | $35.81 | $34.55 | $35.18 | +3.71% | 3,954,381 |
| Jul 24, 2026 | $33.25 | $34.06 | $32.99 | $33.92 | +1.86% | 2,057,004 |
| Jul 23, 2026 | $33.75 | $34.01 | $32.96 | $33.30 | -3.14% | 3,942,037 |
| Jul 22, 2026 | $34.30 | $34.71 | $33.41 | $34.38 | -0.35% | 4,177,375 |
| Jul 21, 2026 | $36.05 | $36.38 | $33.68 | $34.50 | -5.06% | 9,794,449 |
| Jul 20, 2026 | $36.26 | $36.86 | $36.07 | $36.34 | -0.27% | 3,617,580 |
| Jul 17, 2026 | $35.51 | $36.52 | $35.21 | $36.44 | +1.14% | 3,076,198 |
| Jul 16, 2026 | $35.63 | $36.71 | $35.46 | $36.03 | +1.18% | 5,259,335 |
| Jul 15, 2026 | $34.64 | $36.15 | $34.64 | $35.61 | +3.79% | 4,471,924 |
| Jul 14, 2026 | $34.78 | $35.18 | $34.03 | $34.31 | +0.47% | 2,195,429 |
| Jul 13, 2026 | $34.94 | $35.07 | $34.03 | $34.15 | -1.87% | 2,196,924 |
| Jul 10, 2026 | $34.02 | $35.07 | $33.74 | $34.80 | +2.75% | 3,338,932 |
| Jul 9, 2026 | $33.82 | $34.13 | $33.45 | $33.87 | -0.03% | 1,792,207 |
| Jul 8, 2026 | $33.45 | $33.99 | $32.70 | $33.88 | -0.44% | 3,801,645 |
| Jul 7, 2026 | $34.94 | $35.07 | $33.77 | $34.03 | -2.32% | 2,111,449 |
| Jul 6, 2026 | $35.21 | $35.45 | $34.59 | $34.84 | -0.60% | 2,816,819 |
| Jul 2, 2026 | $34.69 | $35.07 | $34.18 | $35.05 | +2.76% | 3,139,928 |
| Jul 1, 2026 | $33.48 | $34.29 | $33.17 | $34.11 | +0.80% | 4,632,961 |
| Jun 30, 2026 | $33.35 | $34.13 | $32.90 | $33.84 | +1.62% | 3,452,870 |
| Jun 29, 2026 | $34.17 | $34.42 | $33.04 | $33.30 | -2.55% | 4,640,039 |
| Jun 26, 2026 | $33.98 | $34.48 | $33.49 | $34.17 | +0.15% | 6,834,018 |
| Jun 25, 2026 | $35.36 | $35.62 | $33.99 | $34.12 | -2.79% | 3,252,709 |
| Jun 24, 2026 | $35.28 | $35.84 | $34.68 | $35.10 | +0.98% | 5,123,835 |
| Jun 23, 2026 | $35.50 | $36.09 | $34.67 | $34.76 | -3.74% | 3,327,121 |
| Jun 22, 2026 | $36.50 | $36.99 | $35.68 | $36.11 | -1.95% | 3,039,010 |
| Jun 18, 2026 | $36.12 | $36.95 | $35.74 | $36.83 | +4.93% | 4,347,042 |
| Jun 17, 2026 | $35.63 | $36.56 | $35.05 | $35.10 | -1.38% | 3,333,564 |
| Jun 16, 2026 | $35.97 | $36.28 | $35.57 | $35.59 | -0.84% | 3,573,061 |
| Jun 15, 2026 | $36.87 | $37.17 | $35.80 | $35.89 | +1.21% | 4,327,956 |
| Jun 12, 2026 | $35.90 | $36.27 | $35.23 | $35.46 | -0.39% | 2,332,204 |
| Jun 11, 2026 | $33.86 | $35.66 | $33.69 | $35.60 | +5.45% | 4,178,295 |
| Jun 10, 2026 | $34.47 | $34.88 | $33.43 | $33.76 | -2.85% | 4,156,543 |
| Jun 9, 2026 | $34.40 | $36.02 | $34.20 | $34.75 | +2.57% | 6,295,249 |
| Jun 8, 2026 | $34.47 | $34.48 | $33.72 | $33.88 | -0.65% | 3,443,523 |
| Jun 5, 2026 | $34.27 | $34.74 | $33.56 | $34.10 | -1.13% | 3,352,049 |
| Jun 4, 2026 | $34.45 | $34.81 | $33.99 | $34.49 | +0.38% | 3,734,762 |
| Jun 3, 2026 | $34.82 | $35.03 | $33.70 | $34.36 | -2.97% | 4,505,528 |
| Jun 2, 2026 | $35.66 | $35.75 | $35.14 | $35.41 | -1.14% | 3,212,192 |
| Jun 1, 2026 | $35.32 | $35.89 | $34.67 | $35.82 | +0.67% | 3,695,530 |
| May 29, 2026 | $36.01 | $36.38 | $35.34 | $35.58 | -1.28% | 4,095,803 |
| May 28, 2026 | $36.07 | $36.87 | $35.75 | $36.04 | -1.66% | 4,461,484 |
| May 27, 2026 | $37.07 | $37.51 | $36.61 | $36.65 | -0.62% | 3,942,808 |
| May 26, 2026 | $35.71 | $37.04 | $35.43 | $36.88 | +4.59% | 4,884,519 |
| May 22, 2026 | $35.43 | $35.50 | $34.90 | $35.26 | -0.20% | 3,613,571 |
| May 21, 2026 | $34.49 | $35.83 | $34.37 | $35.33 | +1.41% | 3,820,122 |
| May 20, 2026 | $34.41 | $35.61 | $33.00 | $34.84 | +2.99% | 7,502,489 |
| May 19, 2026 | $34.00 | $35.87 | $33.54 | $33.83 | +2.05% | 16,344,460 |
| May 18, 2026 | $33.52 | $34.11 | $32.61 | $33.15 | +0.94% | 12,183,600 |
| May 15, 2026 | $32.76 | $33.87 | $32.71 | $32.84 | -1.47% | 4,058,059 |
| May 14, 2026 | $32.82 | $33.80 | $32.61 | $33.33 | +1.68% | 2,614,050 |
| May 13, 2026 | $33.63 | $33.91 | $32.58 | $32.78 | -2.32% | 4,296,168 |
| May 12, 2026 | $33.70 | $34.03 | $32.91 | $33.56 | -2.72% | 4,077,085 |
| May 11, 2026 | $35.92 | $35.92 | $34.08 | $34.50 | -4.25% | 6,069,450 |
| May 8, 2026 | $36.82 | $36.86 | $35.86 | $36.03 | -1.26% | 3,241,042 |
| May 7, 2026 | $37.35 | $37.35 | $35.85 | $36.49 | -1.88% | 3,669,673 |
| May 6, 2026 | $35.89 | $37.37 | $35.43 | $37.19 | +6.93% | 3,895,467 |
| May 5, 2026 | $34.30 | $35.16 | $34.05 | $34.78 | +2.54% | 3,261,280 |
| May 4, 2026 | $35.05 | $35.29 | $33.91 | $33.92 | -3.77% | 3,404,039 |
| May 1, 2026 | $35.05 | $36.05 | $35.04 | $35.25 | +0.51% | 3,161,505 |
| Apr 30, 2026 | $34.90 | $35.13 | $34.42 | $35.07 | +1.65% | 3,238,872 |
| Apr 29, 2026 | $34.72 | $35.09 | $34.40 | $34.50 | -0.89% | 2,494,479 |
| Apr 28, 2026 | $34.91 | $35.38 | $34.72 | $34.81 | -1.67% | 3,163,957 |
| Apr 27, 2026 | $35.71 | $35.99 | $35.20 | $35.40 | -1.23% | 3,983,443 |
| Apr 24, 2026 | $35.98 | $36.30 | $35.74 | $35.84 | -0.08% | 2,436,934 |
| Apr 23, 2026 | $35.98 | $37.29 | $35.64 | $35.87 | -1.02% | 2,755,385 |
| Apr 22, 2026 | $36.48 | $36.71 | $35.75 | $36.24 | +0.25% | 2,770,880 |
| Apr 21, 2026 | $37.07 | $37.09 | $35.53 | $36.15 | -1.53% | 4,067,124 |
| Apr 20, 2026 | $36.59 | $37.11 | $36.17 | $36.71 | -1.08% | 2,753,942 |
| Apr 17, 2026 | $37.26 | $38.05 | $36.87 | $37.11 | +3.03% | 4,272,615 |
| Apr 16, 2026 | $36.52 | $36.66 | $35.88 | $36.02 | -1.07% | 2,768,317 |
| Apr 15, 2026 | $36.49 | $36.88 | $35.82 | $36.41 | +0.30% | 2,204,368 |
| Apr 14, 2026 | $35.81 | $36.67 | $35.41 | $36.30 | +2.98% | 3,660,506 |
| Apr 13, 2026 | $34.85 | $35.42 | $34.54 | $35.25 | +0.09% | 2,459,531 |
| Apr 10, 2026 | $35.88 | $36.00 | $34.95 | $35.22 | -1.54% | 2,913,102 |
| Apr 9, 2026 | $34.54 | $36.19 | $34.53 | $35.77 | +2.00% | 3,650,413 |
| Apr 8, 2026 | $35.31 | $37.93 | $34.76 | $35.07 | +7.35% | 6,936,972 |
| Apr 7, 2026 | $33.30 | $33.43 | $32.02 | $32.67 | -3.63% | 4,985,351 |
| Apr 6, 2026 | $33.68 | $34.05 | $33.10 | $33.90 | +1.50% | 3,257,788 |
| Apr 2, 2026 | $32.84 | $33.92 | $32.31 | $33.40 | -1.36% | 2,811,179 |
| Apr 1, 2026 | $33.52 | $34.40 | $32.97 | $33.86 | +2.86% | 5,444,258 |
| Mar 31, 2026 | $31.69 | $33.40 | $31.63 | $32.92 | +6.16% | 5,530,599 |
| Mar 30, 2026 | $31.66 | $31.87 | $30.90 | $31.01 | -1.34% | 4,916,109 |
| Mar 27, 2026 | $31.37 | $31.60 | $30.65 | $31.43 | -1.23% | 4,415,639 |
| Mar 26, 2026 | $33.13 | $33.78 | $31.78 | $31.82 | -5.35% | 3,799,127 |
| Mar 25, 2026 | $33.85 | $34.43 | $33.26 | $33.62 | +1.60% | 7,313,147 |
| Mar 24, 2026 | $32.10 | $33.47 | $32.03 | $33.09 | +1.16% | 4,535,566 |
| Mar 23, 2026 | $31.47 | $33.31 | $31.47 | $32.71 | +6.41% | 6,073,651 |
| Mar 20, 2026 | $32.48 | $32.66 | $30.55 | $30.74 | -5.91% | 5,350,945 |
| Mar 19, 2026 | $32.60 | $33.00 | $31.66 | $32.67 | -2.07% | 4,310,589 |
| Mar 18, 2026 | $33.64 | $34.34 | $33.27 | $33.36 | -0.89% | 4,476,062 |
| Mar 17, 2026 | $33.94 | $34.77 | $33.49 | $33.66 | +0.33% | 2,344,729 |
| Mar 16, 2026 | $33.07 | $33.96 | $32.75 | $33.55 | +3.74% | 3,385,169 |
| Mar 13, 2026 | $32.73 | $32.78 | $32.04 | $32.34 | -0.03% | 3,709,645 |
| Mar 12, 2026 | $32.85 | $33.37 | $32.33 | $32.35 | -3.14% | 4,246,313 |
| Mar 11, 2026 | $34.49 | $34.74 | $33.24 | $33.40 | -3.72% | 4,344,571 |
| Mar 10, 2026 | $34.45 | $35.30 | $33.79 | $34.69 | +1.79% | 6,724,927 |
| Mar 9, 2026 | $33.00 | $34.15 | $32.63 | $34.08 | +0.29% | 6,689,740 |
| Mar 6, 2026 | $34.59 | $35.18 | $33.77 | $33.98 | -3.88% | 5,713,600 |
| Mar 5, 2026 | $36.51 | $36.85 | $34.68 | $35.35 | -4.38% | 8,542,324 |
| Mar 4, 2026 | $37.10 | $37.50 | $36.41 | $36.97 | +0.14% | 6,602,082 |
| Mar 3, 2026 | $36.74 | $37.00 | $35.21 | $36.92 | -2.56% | 18,491,860 |
| Mar 2, 2026 | $36.95 | $38.35 | $36.40 | $37.89 | -0.24% | 3,813,647 |
| Feb 27, 2026 | $37.72 | $38.35 | $37.02 | $37.98 | -1.84% | 3,677,500 |
| Feb 26, 2026 | $38.69 | $39.26 | $37.72 | $38.69 | +2.22% | 4,211,210 |
| Feb 25, 2026 | $38.19 | $38.62 | $36.25 | $37.85 | -1.02% | 7,694,419 |
| Feb 24, 2026 | $38.69 | $40.67 | $38.00 | $38.24 | -5.56% | 11,081,500 |
| Feb 23, 2026 | $41.75 | $42.09 | $40.11 | $40.49 | -3.50% | 6,225,251 |
| Feb 20, 2026 | $41.51 | $42.76 | $41.12 | $41.96 | +1.08% | 4,132,723 |
| Feb 19, 2026 | $41.31 | $41.57 | $40.68 | $41.51 | +0.48% | 1,879,967 |
| Feb 18, 2026 | $40.02 | $41.84 | $40.00 | $41.31 | +2.61% | 3,900,282 |
| Feb 17, 2026 | $39.85 | $40.83 | $39.28 | $40.26 | +1.13% | 3,213,611 |
| Feb 13, 2026 | $38.74 | $39.90 | $38.18 | $39.81 | +3.35% | 3,338,830 |
| Feb 12, 2026 | $40.27 | $40.61 | $38.00 | $38.52 | -3.24% | 5,539,798 |
| Feb 11, 2026 | $40.62 | $41.31 | $39.70 | $39.81 | -0.97% | 5,373,540 |
| Feb 10, 2026 | $40.34 | $41.23 | $39.80 | $40.20 | +1.67% | 8,216,061 |
| Feb 9, 2026 | $37.90 | $39.79 | $37.90 | $39.54 | +5.41% | 8,386,131 |
| Feb 6, 2026 | $36.23 | $37.68 | $36.22 | $37.51 | +4.98% | 4,106,141 |
| Feb 5, 2026 | $36.13 | $36.64 | $34.82 | $35.73 | -1.68% | 5,417,976 |
| Feb 4, 2026 | $36.38 | $36.58 | $35.28 | $36.34 | +1.08% | 4,094,459 |
| Feb 3, 2026 | $38.15 | $38.21 | $35.18 | $35.95 | -5.32% | 6,892,472 |
| Feb 2, 2026 | $36.60 | $38.02 | $36.45 | $37.97 | +3.66% | 4,001,016 |
| Jan 30, 2026 | $37.00 | $37.63 | $36.36 | $36.63 | -1.90% | 4,136,999 |
| Jan 29, 2026 | $37.33 | $37.81 | $36.75 | $37.34 | +0.38% | 3,485,514 |
| Jan 28, 2026 | $38.37 | $38.91 | $36.84 | $37.20 | -2.31% | 4,465,144 |
| Jan 27, 2026 | $38.10 | $38.36 | $37.48 | $38.08 | +0.55% | 2,524,828 |
| Jan 26, 2026 | $38.24 | $38.88 | $37.75 | $37.87 | +0.40% | 4,065,043 |
| Jan 23, 2026 | $36.37 | $37.74 | $36.09 | $37.72 | +3.37% | 4,522,096 |
| Jan 22, 2026 | $35.98 | $36.71 | $35.82 | $36.49 | +1.73% | 4,295,321 |
| Jan 21, 2026 | $36.94 | $36.94 | $35.54 | $35.87 | -1.62% | 4,487,949 |
| Jan 20, 2026 | $36.12 | $37.21 | $35.87 | $36.46 | -1.54% | 4,124,699 |
| Jan 16, 2026 | $37.26 | $37.49 | $36.84 | $37.03 | -0.70% | 2,888,272 |
| Jan 15, 2026 | $36.95 | $37.93 | $36.90 | $37.29 | +1.50% | 3,278,827 |
| Jan 14, 2026 | $38.21 | $38.38 | $36.46 | $36.74 | -3.97% | 3,764,484 |
| Jan 13, 2026 | $38.00 | $38.41 | $37.70 | $38.26 | +0.71% | 1,883,871 |
| Jan 12, 2026 | $37.92 | $38.73 | $37.56 | $37.99 | -1.40% | 1,989,116 |
| Jan 9, 2026 | $38.95 | $39.58 | $37.86 | $38.53 | -1.51% | 2,592,802 |
| Jan 8, 2026 | $38.87 | $40.00 | $38.70 | $39.12 | +1.90% | 4,038,689 |
| Jan 7, 2026 | $38.69 | $39.10 | $38.13 | $38.39 | -0.65% | 2,281,208 |
| Jan 6, 2026 | $37.05 | $38.90 | $37.00 | $38.64 | +4.18% | 3,260,452 |
| Jan 5, 2026 | $37.48 | $37.59 | $36.24 | $37.09 | -1.09% | 5,104,931 |
| Jan 2, 2026 | $37.63 | $37.97 | $37.24 | $37.50 | +0.40% | 2,150,864 |
| Dec 31, 2025 | $37.63 | $37.65 | $36.80 | $37.35 | -1.06% | 3,267,060 |
| Dec 30, 2025 | $37.75 | $38.10 | $37.33 | $37.75 | -0.24% | 1,814,403 |
| Dec 29, 2025 | $38.05 | $38.36 | $37.56 | $37.84 | -1.38% | 2,803,836 |
| Dec 26, 2025 | $37.97 | $38.43 | $37.83 | $38.37 | +1.40% | 2,016,902 |
| Dec 24, 2025 | $37.97 | $38.09 | $37.75 | $37.84 | -0.24% | 825,588 |
| Dec 23, 2025 | $38.13 | $38.25 | $37.39 | $37.93 | -0.50% | 1,638,259 |
| Dec 22, 2025 | $38.47 | $38.47 | $37.77 | $38.12 | -0.24% | 2,975,926 |
| Dec 19, 2025 | $38.20 | $38.74 | $37.91 | $38.21 | +0.08% | 2,498,955 |
| Dec 18, 2025 | $38.54 | $38.87 | $38.18 | $38.18 | +0.71% | 3,234,348 |
| Dec 17, 2025 | $38.90 | $39.00 | $37.70 | $37.91 | -2.54% | 4,326,991 |
| Dec 16, 2025 | $38.91 | $39.49 | $38.45 | $38.90 | -0.36% | 2,271,917 |
| Dec 15, 2025 | $38.66 | $39.43 | $38.30 | $39.04 | +1.77% | 3,530,448 |
| Dec 12, 2025 | $39.29 | $39.32 | $37.96 | $38.36 | -2.54% | 3,525,939 |
| Dec 11, 2025 | $39.21 | $39.87 | $39.00 | $39.36 | -0.28% | 3,303,123 |
| Dec 10, 2025 | $38.74 | $39.84 | $38.20 | $39.47 | +2.04% | 4,440,090 |
| Dec 9, 2025 | $37.60 | $39.20 | $37.24 | $38.68 | +4.01% | 6,935,820 |
| Dec 8, 2025 | $36.31 | $37.28 | $36.25 | $37.19 | +3.85% | 4,120,909 |
| Dec 5, 2025 | $36.24 | $36.62 | $35.77 | $35.81 | -0.47% | 3,276,653 |
| Dec 4, 2025 | $36.37 | $36.94 | $35.93 | $35.98 | -2.65% | 3,579,811 |
| Dec 3, 2025 | $37.13 | $37.46 | $36.77 | $36.96 | -0.16% | 4,358,995 |
| Dec 2, 2025 | $37.25 | $37.64 | $37.00 | $37.02 | -0.03% | 3,248,651 |
| Dec 1, 2025 | $36.80 | $37.82 | $36.62 | $37.03 | -0.27% | 3,569,608 |
| Nov 28, 2025 | $36.71 | $37.48 | $36.52 | $37.13 | +1.28% | 1,542,451 |
| Nov 26, 2025 | $36.98 | $37.46 | $36.50 | $36.66 | +0.16% | 4,346,058 |
| Nov 25, 2025 | $35.89 | $36.92 | $35.80 | $36.60 | +1.53% | 5,416,950 |
| Nov 24, 2025 | $34.26 | $36.09 | $34.26 | $36.05 | +5.84% | 4,844,173 |
| Nov 21, 2025 | $34.76 | $35.48 | $33.70 | $34.06 | -0.84% | 3,919,060 |
| Nov 20, 2025 | $35.34 | $35.71 | $34.17 | $34.35 | -1.18% | 5,107,458 |
| Nov 19, 2025 | $34.07 | $35.82 | $34.00 | $34.76 | +4.20% | 7,410,747 |
| Nov 18, 2025 | $33.02 | $34.03 | $31.25 | $33.36 | +8.45% | 13,868,370 |
| Nov 17, 2025 | $30.18 | $31.00 | $30.18 | $30.76 | +1.28% | 10,767,120 |
| Nov 14, 2025 | $29.89 | $30.75 | $29.72 | $30.37 | -0.13% | 5,722,239 |
| Nov 13, 2025 | $31.10 | $31.64 | $30.38 | $30.41 | -3.09% | 3,442,086 |
| Nov 12, 2025 | $31.11 | $32.19 | $30.75 | $31.38 | +3.98% | 5,647,123 |
| Nov 11, 2025 | $30.24 | $30.74 | $29.98 | $30.18 | +0.13% | 2,982,929 |
| Nov 10, 2025 | $30.04 | $30.47 | $29.57 | $30.14 | +2.03% | 4,194,886 |
| Nov 7, 2025 | $29.50 | $29.70 | $28.92 | $29.54 | -0.44% | 5,713,081 |
| Nov 6, 2025 | $31.19 | $31.19 | $29.57 | $29.67 | -5.12% | 5,400,473 |
| Nov 5, 2025 | $31.31 | $31.72 | $30.95 | $31.27 | -0.41% | 4,299,850 |
| Nov 4, 2025 | $31.02 | $31.98 | $30.99 | $31.40 | -0.22% | 2,491,403 |
| Nov 3, 2025 | $31.50 | $31.78 | $30.87 | $31.47 | +0.77% | 5,807,146 |
| Oct 31, 2025 | $32.09 | $32.09 | $31.18 | $31.23 | -2.19% | 4,183,303 |
| Oct 30, 2025 | $32.14 | $32.82 | $31.63 | $31.93 | -0.65% | 3,455,674 |
| Oct 29, 2025 | $32.50 | $32.64 | $31.87 | $32.14 | -2.07% | 3,634,984 |
| Oct 28, 2025 | $32.41 | $33.15 | $31.68 | $32.82 | +0.80% | 5,613,675 |
| Oct 27, 2025 | $32.69 | $33.09 | $32.30 | $32.56 | +2.52% | 5,370,263 |
| Oct 24, 2025 | $32.00 | $32.13 | $31.36 | $31.76 | +0.38% | 4,089,509 |
| Oct 23, 2025 | $30.96 | $31.96 | $30.96 | $31.64 | +1.90% | 4,514,299 |
| Oct 22, 2025 | $31.11 | $31.80 | $30.63 | $31.05 | +0.55% | 6,252,925 |
| Oct 21, 2025 | $30.83 | $31.37 | $30.51 | $30.88 | +0.06% | 4,882,830 |
| Oct 20, 2025 | $30.90 | $31.41 | $30.37 | $30.86 | – | 4,137,748 |
Seasonality
AS return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.2% | -1.4% | -8.0% | -5.0% | 19.7% | -5.5% | -1.9% | 2.8% | -1.8% | 3.2% | 33.2% | 3.4% |
| Months up | 1 of 2 | 1 of 2 | 0 of 3 | 1 of 3 | 3 of 3 | 1 of 3 | 1 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 2 | 2 of 2 |
| 2026 | -1.9% | 3.7% | -13.3% | 6.5% | 1.5% | -4.9% | 4.9% | -14.0% | -10.7% | 7.8% | ||
| 2025 | 14.3% | -6.5% | -10.6% | -9.3% | 50.0% | 6.5% | -3.1% | 4.7% | -11.6% | -10.1% | 18.9% | 0.6% |
| 2024 | -0.1% | -12.4% | 7.6% | -18.2% | -7.6% | 17.6% | 16.8% | 11.9% | 47.5% | 6.2% |