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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.24 | $29.66 | $27.80 | $29.43 | +4.21% | 23,335,282 |
| Oct 19, 2026 | $29.95 | $30.75 | $27.85 | $28.24 | -5.93% | 31,315,630 |
| Oct 12, 2026 | $28.14 | $30.44 | $27.69 | $30.02 | +6.68% | 28,841,496 |
| Oct 5, 2026 | $27.36 | $28.16 | $26.74 | $28.14 | +3.57% | 24,436,128 |
| Sep 28, 2026 | $27.39 | $27.94 | $26.52 | $27.17 | -2.16% | 28,155,063 |
| Sep 21, 2026 | $27.10 | $28.29 | $26.49 | $27.77 | +3.89% | 33,998,001 |
| Sep 14, 2026 | $27.79 | $28.18 | $26.10 | $26.73 | -4.77% | 44,748,917 |
| Sep 8, 2026 | $29.36 | $29.48 | $27.21 | $28.07 | -4.94% | 32,417,647 |
| Aug 31, 2026 | $30.73 | $30.89 | $28.10 | $29.53 | -4.90% | 38,818,940 |
| Aug 24, 2026 | $32.45 | $32.72 | $30.26 | $31.05 | -4.84% | 38,861,644 |
| Aug 17, 2026 | $32.88 | $34.84 | $32.08 | $32.63 | -0.73% | 54,579,427 |
| Aug 10, 2026 | $36.83 | $37.17 | $32.48 | $32.87 | -10.78% | 26,920,765 |
| Aug 3, 2026 | $36.05 | $37.65 | $35.81 | $36.84 | +3.75% | 23,605,965 |
| Jul 27, 2026 | $34.60 | $36.60 | $34.55 | $35.51 | +4.69% | 18,054,539 |
| Jul 20, 2026 | $36.26 | $36.86 | $32.96 | $33.92 | -6.92% | 23,588,445 |
| Jul 13, 2026 | $34.94 | $36.71 | $34.03 | $36.44 | +4.71% | 17,199,810 |
| Jul 6, 2026 | $35.21 | $35.45 | $32.70 | $34.80 | -0.71% | 13,861,052 |
| Jun 29, 2026 | $34.17 | $35.07 | $32.90 | $35.05 | +2.58% | 15,865,798 |
| Jun 22, 2026 | $36.50 | $36.99 | $33.49 | $34.17 | -7.22% | 21,576,693 |
| Jun 15, 2026 | $36.87 | $37.17 | $35.05 | $36.83 | +3.86% | 15,581,623 |
| Jun 8, 2026 | $34.47 | $36.27 | $33.43 | $35.46 | +3.99% | 20,405,814 |
| Jun 1, 2026 | $35.32 | $35.89 | $33.56 | $34.10 | -4.16% | 18,500,061 |
| May 26, 2026 | $35.71 | $37.51 | $35.34 | $35.58 | +0.91% | 17,384,614 |
| May 18, 2026 | $33.52 | $35.87 | $32.61 | $35.26 | +7.37% | 43,464,242 |
| May 11, 2026 | $35.92 | $35.92 | $32.58 | $32.84 | -8.85% | 21,114,812 |
| May 4, 2026 | $35.05 | $37.37 | $33.91 | $36.03 | +2.21% | 17,471,501 |
| Apr 27, 2026 | $35.71 | $36.05 | $34.40 | $35.25 | -1.65% | 16,042,256 |
| Apr 20, 2026 | $36.59 | $37.29 | $35.53 | $35.84 | -3.42% | 14,784,265 |
| Apr 13, 2026 | $34.85 | $38.05 | $34.54 | $37.11 | +5.37% | 15,365,337 |
| Apr 6, 2026 | $33.68 | $37.93 | $32.02 | $35.22 | +5.45% | 21,743,626 |
| Mar 30, 2026 | $31.66 | $34.40 | $30.90 | $33.40 | +6.27% | 18,702,145 |
| Mar 23, 2026 | $31.47 | $34.43 | $30.65 | $31.43 | +2.24% | 26,137,130 |
| Mar 16, 2026 | $33.07 | $34.77 | $30.55 | $30.74 | -4.95% | 19,867,494 |
| Mar 9, 2026 | $33.00 | $35.30 | $32.04 | $32.34 | -4.83% | 25,715,196 |
| Mar 2, 2026 | $36.95 | $38.35 | $33.77 | $33.98 | -10.53% | 43,163,513 |
| Feb 23, 2026 | $41.75 | $42.09 | $36.25 | $37.98 | -9.49% | 32,889,880 |
| Feb 17, 2026 | $39.85 | $42.76 | $39.28 | $41.96 | +5.40% | 13,126,583 |
| Feb 9, 2026 | $37.90 | $41.31 | $37.90 | $39.81 | +6.13% | 30,854,360 |
| Feb 2, 2026 | $36.60 | $38.21 | $34.82 | $37.51 | +2.40% | 24,512,064 |
| Jan 26, 2026 | $38.24 | $38.91 | $36.36 | $36.63 | -2.89% | 18,677,528 |
| Jan 20, 2026 | $36.12 | $37.74 | $35.54 | $37.72 | +1.86% | 17,430,065 |
| Jan 12, 2026 | $37.92 | $38.73 | $36.46 | $37.03 | -3.89% | 13,804,570 |
| Jan 5, 2026 | $37.48 | $40.00 | $36.24 | $38.53 | +2.75% | 17,278,082 |
| Dec 29, 2025 | $38.05 | $38.36 | $36.80 | $37.50 | -2.27% | 10,036,163 |
| Dec 22, 2025 | $38.47 | $38.47 | $37.39 | $38.37 | +0.42% | 7,456,675 |
| Dec 15, 2025 | $38.66 | $39.49 | $37.70 | $38.21 | -0.39% | 15,862,659 |
| Dec 8, 2025 | $36.31 | $39.87 | $36.25 | $38.36 | +7.12% | 22,325,881 |
| Dec 1, 2025 | $36.80 | $37.82 | $35.77 | $35.81 | -3.56% | 18,033,718 |
| Nov 24, 2025 | $34.26 | $37.48 | $34.26 | $37.13 | +9.01% | 16,149,632 |
| Nov 17, 2025 | $30.18 | $35.82 | $30.18 | $34.06 | +12.15% | 41,072,755 |
| Nov 10, 2025 | $30.04 | $32.19 | $29.57 | $30.37 | +2.81% | 21,989,263 |
| Nov 3, 2025 | $31.50 | $31.98 | $28.92 | $29.54 | -5.41% | 23,711,953 |
| Oct 27, 2025 | $32.69 | $33.15 | $31.18 | $31.23 | -1.67% | 22,257,899 |
| Oct 20, 2025 | $30.90 | $32.13 | $30.37 | $31.76 | +3.02% | 23,877,311 |
| Oct 13, 2025 | $31.73 | $33.00 | $29.53 | $30.83 | -0.36% | 33,445,802 |
| Oct 6, 2025 | $34.51 | $34.85 | $30.88 | $30.94 | -9.95% | 30,560,277 |
| Sep 29, 2025 | $35.38 | $35.70 | $33.88 | $34.36 | -0.35% | 24,313,787 |
| Sep 22, 2025 | $35.35 | $37.27 | $33.26 | $34.48 | -7.93% | 35,736,645 |
| Sep 15, 2025 | $36.75 | $39.29 | $36.28 | $37.45 | +2.97% | 20,685,999 |
| Sep 8, 2025 | $37.03 | $37.16 | $35.67 | $36.37 | -0.52% | 14,687,568 |
| Sep 2, 2025 | $38.27 | $38.99 | $36.32 | $36.56 | -7.02% | 15,427,843 |
| Aug 25, 2025 | $41.65 | $42.36 | $38.77 | $39.32 | -5.21% | 22,231,176 |
| Aug 18, 2025 | $38.95 | $41.56 | $35.00 | $41.48 | +7.16% | 42,188,930 |
| Aug 11, 2025 | $37.28 | $39.20 | $36.51 | $38.71 | +4.06% | 19,210,913 |
| Aug 4, 2025 | $37.17 | $39.59 | $36.83 | $37.20 | +1.89% | 14,606,794 |
| Jul 28, 2025 | $37.90 | $39.22 | $35.69 | $36.51 | -3.05% | 14,477,627 |
| Jul 21, 2025 | $38.70 | $38.98 | $36.78 | $37.66 | -2.11% | 13,461,174 |
| Jul 14, 2025 | $38.17 | $39.96 | $37.69 | $38.47 | +0.87% | 15,709,570 |
| Jul 7, 2025 | $38.40 | $38.71 | $37.44 | $38.14 | -1.88% | 13,107,850 |
| Jun 30, 2025 | $39.82 | $40.21 | $36.60 | $38.87 | -1.24% | 20,021,763 |
| Jun 23, 2025 | $36.19 | $39.66 | $35.98 | $39.36 | +8.07% | 23,458,478 |
| Jun 16, 2025 | $36.75 | $37.53 | $35.91 | $36.42 | +0.50% | 12,271,174 |
| Jun 9, 2025 | $38.17 | $39.17 | $36.02 | $36.24 | -3.41% | 18,924,363 |
| Jun 2, 2025 | $36.43 | $38.11 | $36.11 | $37.52 | +3.13% | 26,792,577 |
| May 26, 2025 | $35.77 | $38.51 | $35.00 | $36.38 | -1.78% | 30,735,078 |
| May 19, 2025 | $30.56 | $38.42 | $30.38 | $37.04 | +18.95% | 45,058,408 |
| May 12, 2025 | $28.60 | $31.75 | $28.45 | $31.14 | +15.38% | 25,430,340 |
| May 5, 2025 | $25.23 | $28.08 | $25.23 | $26.99 | +4.98% | 16,919,307 |
| Apr 28, 2025 | $24.11 | $25.95 | $23.27 | $25.71 | +6.33% | 11,116,521 |
| Apr 21, 2025 | $21.93 | $25.26 | $21.06 | $24.18 | +9.12% | 20,241,126 |
| Apr 14, 2025 | $22.79 | $23.36 | $21.91 | $22.16 | -0.05% | 11,226,400 |
| Apr 7, 2025 | $22.18 | $25.15 | $20.21 | $22.17 | -6.57% | 32,556,063 |
| Mar 31, 2025 | $25.54 | $28.45 | $22.32 | $23.73 | -10.62% | 28,576,093 |
| Mar 24, 2025 | $29.42 | $29.76 | $26.09 | $26.55 | -8.10% | 14,999,425 |
| Mar 17, 2025 | $27.70 | $29.75 | $27.31 | $28.89 | +4.30% | 14,778,884 |
| Mar 10, 2025 | $26.25 | $28.18 | $25.04 | $27.70 | +2.90% | 26,216,164 |
| Mar 3, 2025 | $30.50 | $31.09 | $26.13 | $26.92 | -9.94% | 19,581,892 |
| Feb 24, 2025 | $29.06 | $31.44 | $26.07 | $29.89 | +4.51% | 27,634,980 |
| Feb 18, 2025 | $31.00 | $31.50 | $28.17 | $28.60 | -7.71% | 12,701,921 |
| Feb 10, 2025 | $31.00 | $31.86 | $28.49 | $30.99 | +0.16% | 15,673,734 |
| Feb 3, 2025 | $31.20 | $32.90 | $30.20 | $30.94 | -3.22% | 14,138,441 |
| Jan 27, 2025 | $30.00 | $34.00 | $29.74 | $31.97 | +4.55% | 11,672,374 |
| Jan 21, 2025 | $30.00 | $31.60 | $29.61 | $30.58 | +2.76% | 8,577,799 |
| Jan 13, 2025 | $28.50 | $30.12 | $28.03 | $29.76 | -3.66% | 13,090,042 |
| Jan 6, 2025 | $29.98 | $31.32 | $29.15 | $30.89 | +4.75% | 12,112,846 |
| Dec 30, 2024 | $27.84 | $29.76 | $27.49 | $29.49 | +3.76% | 10,861,963 |
| Dec 23, 2024 | $28.62 | $29.00 | $28.10 | $28.42 | +0.85% | 5,604,542 |
| Dec 16, 2024 | $27.12 | $29.43 | $27.03 | $28.18 | +1.92% | 13,447,240 |
| Dec 9, 2024 | $26.20 | $27.79 | $25.22 | $27.65 | +10.56% | 18,409,183 |
| Dec 2, 2024 | $26.33 | $26.52 | $24.00 | $25.01 | -5.01% | 32,298,790 |
| Nov 25, 2024 | $24.70 | $26.85 | $24.66 | $26.33 | +8.35% | 7,992,300 |
| Nov 18, 2024 | $19.50 | $24.60 | $18.56 | $24.30 | +25.71% | 24,817,003 |
| Nov 11, 2024 | $19.87 | $20.68 | $19.20 | $19.33 | -0.21% | 8,579,872 |
| Nov 4, 2024 | $17.99 | $19.57 | $17.84 | $19.37 | +8.70% | 10,453,290 |
| Oct 28, 2024 | $18.29 | $18.58 | $17.44 | $17.82 | -1.87% | 8,752,432 |
| Oct 21, 2024 | $18.87 | $19.24 | $17.32 | $18.16 | -3.92% | 9,127,651 |
| Oct 14, 2024 | $18.69 | $19.43 | $17.94 | $18.90 | -3.37% | 12,443,323 |
| Oct 7, 2024 | $17.49 | $19.73 | $16.72 | $19.56 | +13.65% | 17,712,923 |
| Sep 30, 2024 | $16.57 | $17.25 | $15.90 | $17.21 | +5.07% | 7,719,434 |
| Sep 23, 2024 | $15.05 | $16.54 | $14.69 | $16.38 | +8.19% | 10,246,031 |
| Sep 16, 2024 | $14.55 | $15.25 | $14.36 | $15.14 | +4.34% | 9,668,427 |
| Sep 9, 2024 | $14.23 | $14.60 | $13.43 | $14.51 | +3.50% | 6,145,032 |
| Sep 3, 2024 | $13.51 | $14.35 | $13.16 | $14.02 | +2.71% | 4,565,031 |
| Aug 26, 2024 | $14.13 | $14.64 | $13.65 | $13.65 | -3.33% | 3,860,350 |
| Aug 19, 2024 | $11.58 | $14.40 | $11.58 | $14.12 | +23.21% | 15,380,326 |
| Aug 12, 2024 | $11.52 | $11.78 | $11.03 | $11.46 | -0.09% | 5,361,110 |
| Aug 5, 2024 | $10.11 | $11.86 | $10.11 | $11.47 | +6.70% | 4,786,041 |
| Jul 29, 2024 | $11.10 | $11.78 | $10.32 | $10.75 | -2.63% | 4,744,443 |
| Jul 22, 2024 | $11.11 | $11.26 | $10.47 | $11.04 | +0.36% | 7,117,547 |
| Jul 15, 2024 | $11.92 | $11.92 | $11.00 | $11.00 | -7.95% | 7,752,846 |
| Jul 8, 2024 | $11.96 | $12.22 | $10.93 | $11.95 | -0.33% | 8,278,245 |
| Jul 1, 2024 | $12.58 | $12.63 | $11.91 | $11.99 | -4.61% | 4,737,138 |
| Jun 24, 2024 | $14.21 | $14.49 | $12.54 | $12.57 | -11.35% | 15,556,911 |
| Jun 17, 2024 | $14.40 | $14.77 | $13.93 | $14.18 | -1.87% | 3,556,108 |
| Jun 10, 2024 | $14.68 | $14.80 | $14.16 | $14.45 | -1.63% | 3,773,047 |
| Jun 3, 2024 | $15.50 | $15.57 | $14.67 | $14.69 | -4.42% | 4,294,656 |
| May 28, 2024 | $14.93 | $15.38 | $14.85 | $15.37 | +3.71% | 4,489,885 |
| May 20, 2024 | $16.02 | $16.26 | $14.44 | $14.82 | -8.24% | 10,753,376 |
| May 13, 2024 | $14.80 | $16.43 | $14.57 | $16.15 | +9.05% | 7,757,743 |
| May 6, 2024 | $14.61 | $14.89 | $13.85 | $14.81 | +2.28% | 5,159,112 |
| Apr 29, 2024 | $15.03 | $15.30 | $13.75 | $14.48 | -3.72% | 8,674,291 |
| Apr 22, 2024 | $13.88 | $15.34 | $13.71 | $15.04 | +9.22% | 8,371,184 |
| Apr 15, 2024 | $14.43 | $14.70 | $13.10 | $13.77 | -2.96% | 10,571,796 |
| Apr 8, 2024 | $15.11 | $15.22 | $14.03 | $14.19 | -7.50% | 7,088,037 |
| Apr 1, 2024 | $16.19 | $16.90 | $15.23 | $15.34 | -5.89% | 8,787,606 |
| Mar 25, 2024 | $16.17 | $17.28 | $15.97 | $16.30 | +0.18% | 6,354,660 |
| Mar 18, 2024 | $15.20 | $16.38 | $14.92 | $16.27 | +7.53% | 5,010,602 |
| Mar 11, 2024 | $15.53 | $16.60 | $15.02 | $15.13 | -2.32% | 4,278,796 |
| Mar 4, 2024 | $17.80 | $18.23 | $14.71 | $15.49 | -12.29% | 13,364,403 |
| Feb 26, 2024 | $16.00 | $18.10 | $15.58 | $17.66 | +13.64% | 11,325,263 |
| Feb 20, 2024 | $15.98 | $15.98 | $14.66 | $15.54 | -2.69% | 3,479,440 |
| Feb 12, 2024 | $15.02 | $16.35 | $14.36 | $15.97 | +6.89% | 4,744,602 |
| Feb 5, 2024 | $15.39 | $15.52 | $14.35 | $14.94 | -0.07% | 10,580,738 |
| Feb 1, 2024 | $13.40 | $15.12 | $13.10 | $14.95 | – | 28,695,870 |
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% |