Amer Sports Inc. (AS) Historical Stock Data
16.15 ↓0.10 (-0.62%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AS is up 0.13% a day on average. There have been 18 days where Amer Sports Inc. closed green and 12 days where AS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 16.18 | 16.15 | ↓$0.03 (-0.19%) | 15.89 | 16.29 | 1.41M |
| 2024-05-16 | 15.97 | 16.25 | ↑$0.28 (1.75%) | 15.97 | 16.42 | 2.18M |
| 2024-05-15 | 15.29 | 15.98 | ↑$0.69 (4.51%) | 15.19 | 16.00 | 1.83M |
| 2024-05-14 | 14.88 | 15.08 | ↑$0.20 (1.34%) | 14.68 | 15.08 | 859.32K |
| 2024-05-13 | 14.80 | 14.92 | ↑$0.12 (0.81%) | 14.57 | 15.10 | 1.27M |
| 2024-05-10 | 14.41 | 14.81 | ↑$0.40 (2.78%) | 14.41 | 14.89 | 1.23M |
| 2024-05-09 | 13.94 | 14.25 | ↑$0.31 (2.22%) | 13.85 | 14.28 | 1.10M |
| 2024-05-08 | 14.50 | 13.90 | ↓$0.60 (-4.14%) | 13.86 | 14.67 | 1M |
| 2024-05-07 | 14.57 | 14.70 | ↑$0.13 (0.89%) | 14.29 | 14.77 | 865.33K |
| 2024-05-06 | 14.61 | 14.54 | ↓$0.07 (-0.48%) | 14.45 | 14.69 | 847.89K |
| 2024-05-03 | 14.61 | 14.48 | ↓$0.13 (-0.89%) | 14.20 | 14.69 | 1.40M |
| 2024-05-02 | 14.03 | 14.48 | ↑$0.45 (3.21%) | 13.96 | 14.49 | 2.10M |
| 2024-05-01 | 14.19 | 13.87 | ↓$0.32 (-2.26%) | 13.76 | 14.22 | 2.03M |
| 2024-04-30 | 15.12 | 14.28 | ↓$0.84 (-5.56%) | 14.17 | 15.12 | 1.43M |
| 2024-04-29 | 15.03 | 15.21 | ↑$0.18 (1.20%) | 14.85 | 15.30 | 1.64M |
| 2024-04-26 | 14.82 | 15.04 | ↑$0.22 (1.48%) | 14.79 | 15.34 | 2.27M |
| 2024-04-25 | 14.31 | 14.55 | ↑$0.24 (1.68%) | 14.17 | 14.68 | 1.79M |
| 2024-04-24 | 14.10 | 14.33 | ↑$0.23 (1.63%) | 14.06 | 14.44 | 0.96M |
| 2024-04-23 | 14.10 | 14.14 | ↑$0.04 (0.28%) | 13.95 | 14.45 | 1.51M |
| 2024-04-22 | 13.88 | 13.82 | ↓$0.06 (-0.43%) | 13.71 | 14.00 | 1.16M |
| 2024-04-19 | 13.60 | 13.77 | ↑$0.17 (1.25%) | 13.36 | 13.78 | 1.10M |
| 2024-04-18 | 13.31 | 13.63 | ↑$0.32 (2.40%) | 13.10 | 13.79 | 1.38M |
| 2024-04-17 | 13.57 | 13.35 | ↓$0.22 (-1.62%) | 13.16 | 13.72 | 1.49M |
| 2024-04-16 | 13.71 | 13.57 | ↓$0.14 (-1.02%) | 13.39 | 13.76 | 1.52M |
| 2024-04-15 | 14.43 | 13.64 | ↓$0.79 (-5.47%) | 13.49 | 14.70 | 4.21M |
| 2024-04-12 | 14.68 | 14.19 | ↓$0.49 (-3.34%) | 14.03 | 14.78 | 1.48M |
| 2024-04-11 | 14.89 | 15.05 | ↑$0.16 (1.07%) | 14.54 | 15.11 | 775.30K |
| 2024-04-10 | 14.61 | 14.82 | ↑$0.21 (1.44%) | 14.45 | 15.22 | 0.91M |
| 2024-04-09 | 14.49 | 14.94 | ↑$0.45 (3.11%) | 14.36 | 14.94 | 0.92M |
| 2024-04-08 | 15.11 | 14.52 | ↓$0.59 (-3.90%) | 14.27 | 15.13 | 2.79M |
Create an account or log in to view more rows.
$AS nearing a decent swing entry point
$AS Like if you’re a bull
$AS I mean ... head and shoulders .....
$AS oh my!