Amer Sports, Inc. (AS) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -4.9%
- 3M
- -22.5%
- YTD
- -27.5%
- 1Y
- -22.8%
- 3Y
- +26.6%
- 5Y
- +15.2%
Loading 10-year price history...
AS Historical Performance
AS Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +108.7%
- 2025 annual price return
- +29.5%
- 2026 annual price return
- -5.3%
AS Stock Price Trajectory (2024–2026)
As of October 3, 2026, Amer Sports, Inc. (AS) trades at $27.17, representing a -22.8% return over the past year. The stock has delivered a +102.8% total return over five years (+15.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $42.76 on February 20, 2026. From this peak, AS has corrected -36.5%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers NKE (-54.6% 1Y), UAA (-7.5% 1Y), and COLM (+6.6% 1Y), AS has underperformed the peer group average. Compare AS vs NKE →
AS Historical Price Data · from 2024
Rows 1–50 of 670| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 27.28 | 27.44 | 26.52 | 27.17 | 5.97M | +0.33% |
| 2026-10-01 | 27.20 | 27.35 | 26.82 | 27.08 | 4.30M | -0.77% |
| 2026-09-30 | 27.43 | 27.52 | 27.03 | 27.29 | 6.36M | +0.18% |
| 2026-09-29 | 27.41 | 27.77 | 26.93 | 27.24 | 6.04M | -1.38% |
| 2026-09-28 | 27.39 | 27.93 | 27.27 | 27.62 | 5.40M | -0.54% |
| 2026-09-25 | 26.75 | 27.77 | 26.72 | 27.77 | 6.70M | +3.74% |
| 2026-09-24 | 26.79 | 27.07 | 26.49 | 26.77 | 4.84M | -0.48% |
| 2026-09-23 | 27.41 | 27.63 | 26.85 | 26.90 | 5.67M | -2.71% |
| 2026-09-22 | 27.99 | 28.29 | 27.23 | 27.65 | 8.14M | +0.73% |
| 2026-09-21 | 27.04 | 27.54 | 26.85 | 27.45 | 8.36M | +2.69% |
| 2026-09-18 | 26.52 | 27.05 | 26.10 | 26.73 | 11.70M | +1.75% |
| 2026-09-17 | 27.54 | 27.55 | 26.18 | 26.27 | 9.06M | -3.17% |
| 2026-09-16 | 27.02 | 27.84 | 26.91 | 27.13 | 9.38M | +1.92% |
| 2026-09-15 | 27.19 | 27.32 | 26.54 | 26.62 | 6.75M | -3.38% |
| 2026-09-14 | 27.79 | 28.18 | 27.55 | 27.55 | 7.73M | -1.85% |
| 2026-09-11 | 27.96 | 28.43 | 27.75 | 28.07 | 7.09M | +2.41% |
| 2026-09-10 | 27.50 | 27.99 | 27.21 | 27.41 | 5.34M | -1.30% |
| 2026-09-09 | 28.79 | 28.96 | 27.71 | 27.77 | 7.29M | -3.21% |
| 2026-09-08 | 29.34 | 29.47 | 28.60 | 28.69 | 12.17M | -2.84% |
| 2026-09-04 | 28.50 | 29.71 | 28.37 | 29.53 | 6.47M | +3.58% |
| 2026-09-03 | 28.78 | 28.89 | 28.09 | 28.51 | 8.51M | -0.18% |
| 2026-09-02 | 29.41 | 29.55 | 28.55 | 28.56 | 8.96M | -3.05% |
| 2026-09-01 | 30.14 | 30.33 | 29.36 | 29.46 | 7.20M | -3.57% |
| 2026-08-31 | 30.69 | 30.89 | 30.09 | 30.55 | 7.53M | -1.61% |
| 2026-08-28 | 30.84 | 31.13 | 30.66 | 31.05 | 5.37M | +1.74% |
| 2026-08-27 | 30.87 | 31.14 | 30.26 | 30.52 | 8.10M | -1.80% |
| 2026-08-26 | 31.73 | 31.79 | 30.73 | 31.08 | 6.93M | -1.61% |
| 2026-08-25 | 30.85 | 31.69 | 30.61 | 31.59 | 7.77M | +1.12% |
| 2026-08-24 | 32.45 | 32.72 | 31.14 | 31.24 | 10.49M | -4.26% |
| 2026-08-21 | 32.79 | 32.97 | 32.23 | 32.63 | 8.04M | +0.31% |
| 2026-08-20 | 33.54 | 33.54 | 32.18 | 32.53 | 15.58M | -4.38% |
| 2026-08-19 | 33.93 | 34.84 | 33.70 | 34.02 | 7.93M | +1.19% |
| 2026-08-18 | 33.89 | 34.70 | 32.76 | 33.62 | 13.40M | +3.22% |
| 2026-08-17 | 32.88 | 33.42 | 32.08 | 32.57 | 9.64M | -0.91% |
| 2026-08-14 | 32.98 | 33.41 | 32.66 | 32.87 | 4.54M | -0.75% |
| 2026-08-13 | 33.36 | 33.40 | 32.48 | 33.12 | 5.91M | +0.27% |
| 2026-08-12 | 33.72 | 33.83 | 32.97 | 33.03 | 4.98M | -2.42% |
| 2026-08-11 | 34.84 | 35.35 | 33.33 | 33.85 | 7.45M | -6.41% |
| 2026-08-10 | 36.83 | 37.17 | 36.05 | 36.17 | 4.05M | -1.82% |
| 2026-08-07 | 36.74 | 37.27 | 35.99 | 36.84 | 6.13M | +2.02% |
| 2026-08-06 | 36.71 | 37.65 | 36.11 | 36.11 | 8.01M | -1.69% |
| 2026-08-05 | 36.44 | 37.30 | 36.44 | 36.73 | 2.68M | +1.41% |
| 2026-08-04 | 36.96 | 37.26 | 36.19 | 36.22 | 3.62M | +0.06% |
| 2026-08-03 | 36.05 | 36.51 | 35.81 | 36.20 | 3.16M | +1.94% |
| 2026-07-31 | 35.99 | 36.38 | 35.35 | 35.51 | 2.82M | -1.63% |
| 2026-07-30 | 36.11 | 36.18 | 35.47 | 36.10 | 3.71M | +0.11% |
| 2026-07-29 | 35.64 | 36.60 | 34.89 | 36.06 | 3.08M | +0.19% |
| 2026-07-28 | 35.69 | 36.13 | 35.03 | 35.99 | 4.50M | +2.30% |
| 2026-07-27 | 34.60 | 35.81 | 34.55 | 35.18 | 3.95M | +3.71% |
| 2026-07-24 | 33.25 | 34.06 | 32.99 | 33.92 | 2.06M | +1.86% |
AS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AS — Frequently Asked Questions
Quick answers to the most common questions about buying AS stock.
How has AS stock performed recently?
AS declined -22.8% over the past year, below its 5-year annualized CAGR of +15.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AS's all-time high price?
Amer Sports, Inc. reached $42.76 on 2026-02-20. The 52-week high is $42.76. Current 1-year return of -22.8% places the stock further from 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.