Amer Sports, Inc. (AS) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
AS Historical Performance
Short-Term Returns
AS Stock Price Trajectory (2024–2026)
As of May 8, 2026, Amer Sports, Inc. (AS) trades at $36.49, representing a +36.9% return over the past year. The stock has delivered a +172.3% total return over five years (+22.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.64 on February 20, 2026. From this peak, AS has corrected -14.4%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers NKE (-24.2% 1Y), UAA (+11.6% 1Y), and COLM (-2.1% 1Y), AS has underperformed the peer group average. Compare AS vs NKE →
AS Historical Price Data (2025–2026)
Showing 30 of 569 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 37.27 | 37.35 | 35.84 | 36.49 | 3.61M | -1.88% |
| 2026-05-06 | 35.83 | 37.37 | 35.43 | 37.19 | 3.84M | +6.90% |
| 2026-05-05 | 34.30 | 35.16 | 34.05 | 34.79 | 885K | +2.60% |
| 2026-05-04 | 35.03 | 35.29 | 33.91 | 33.91 | 2.98M | -3.80% |
| 2026-05-01 | 35.05 | 36.05 | 35.04 | 35.25 | 2.73M | +0.51% |
| 2026-04-30 | 34.90 | 35.13 | 34.42 | 35.07 | 2.54M | +1.65% |
| 2026-04-29 | 34.72 | 35.09 | 34.40 | 34.50 | 2.43M | -0.92% |
| 2026-04-28 | 34.91 | 35.38 | 34.73 | 34.82 | 2.88M | -1.64% |
| 2026-04-27 | 35.71 | 35.99 | 35.20 | 35.40 | 2.78M | -1.23% |
| 2026-04-24 | 35.89 | 36.27 | 35.74 | 35.84 | 2.33M | -0.08% |
| 2026-04-23 | 35.98 | 37.29 | 35.64 | 35.87 | 2.49M | -1.02% |
| 2026-04-22 | 36.55 | 36.71 | 35.74 | 36.24 | 2.72M | +0.25% |
| 2026-04-21 | 37.07 | 37.07 | 35.53 | 36.15 | 4.07M | -1.55% |
| 2026-04-20 | 36.59 | 37.11 | 36.17 | 36.72 | 2.42M | -1.05% |
| 2026-04-17 | 37.10 | 38.05 | 36.87 | 37.11 | 4.23M | +3.00% |
| 2026-04-16 | 36.52 | 36.66 | 35.88 | 36.03 | 2.21M | -1.04% |
| 2026-04-15 | 36.49 | 36.88 | 35.82 | 36.41 | 2.00M | +0.28% |
| 2026-04-14 | 35.72 | 36.67 | 35.41 | 36.31 | 3.16M | +2.98% |
| 2026-04-13 | 34.78 | 35.42 | 34.54 | 35.26 | 2.07M | +0.13% |
| 2026-04-10 | 35.88 | 36.00 | 34.95 | 35.22 | 2.56M | -1.58% |
| 2026-04-09 | 34.54 | 36.19 | 34.53 | 35.78 | 3.26M | +2.05% |
| 2026-04-08 | 35.31 | 37.93 | 34.76 | 35.06 | 6.42M | +7.32% |
| 2026-04-07 | 33.30 | 33.43 | 32.02 | 32.67 | 4.96M | -3.63% |
| 2026-04-06 | 33.68 | 34.06 | 33.10 | 33.90 | 3.16M | +1.50% |
| 2026-04-02 | 32.84 | 33.92 | 32.32 | 33.40 | 2.50M | -1.36% |
| 2026-04-01 | 33.80 | 34.40 | 32.97 | 33.86 | 4.99M | +2.82% |
| 2026-03-31 | 31.69 | 33.40 | 31.63 | 32.93 | 4.28M | +6.19% |
| 2026-03-30 | 31.66 | 31.87 | 30.89 | 31.01 | 4.86M | -1.34% |
| 2026-03-27 | 31.37 | 31.60 | 30.65 | 31.43 | 4.11M | -1.23% |
| 2026-03-26 | 33.13 | 33.78 | 31.78 | 31.82 | 3.74M | -5.35% |
Full AS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See AS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AS vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonAS — Frequently Asked Questions
Quick answers to the most common questions about buying AS stock.
How has AS stock performed recently?
AS returned +36.9% over the past year, beating its 5-year annualized CAGR of +22.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AS's all-time high price?
Amer Sports, Inc. reached $42.64 on 2026-02-20. The 52-week high is $42.64. Current 1-year return of +36.9% places the stock closer to historical peaks.
Where can I download AS historical price data?
This page provides AS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.