NYSE · AS · stock
Amer Sports, Inc. (AS) stock price history
Every NYSE trading session of Amer Sports, Inc. from Feb 1, 2024 to Sep 29, 2026: 667 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AS adjusted close, 2024 to 2026
- $41.96
- All time high, 2026
- $42.76
- 52 week high, $26.10 low
- 667
- Daily sessions since 2024
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AS key facts
- Amer Sports, Inc. (AS) closed at $27.24 on Sep 29, 2026 on NYSE.
- AS's all time high close is $41.96, set on Feb 20, 2026; its all time low close is $10.47 on Aug 5, 2024.
- AS's 52 week range is $26.10 to $42.76.
- AS returned -21.3% over the year to Sep 29, 2026.
- Since Feb 1, 2024 AS returned +103%, +30.6% a year compounded.
- AS's deepest drawdown was -40.7% from Mar 1, 2024 to Aug 5, 2024.
- DataCedar holds 667 daily sessions of AS history from Feb 1, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AS price chart, 2024 to 2026
AS returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -18.2% |
| 6 months | -13.3% |
| Year to date | -27.8% |
| 1 year | -21.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 1, 2024 | +103.3% |
| Compound annual growth, 2.7 years | +30.6% |
AS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.96 on Feb 20, 2026
- All time low close
- $10.47 on Aug 5, 2024
- 52 week high
- $42.76 on Feb 20, 2026
- 52 week low
- $26.10 on Sep 18, 2026
- Deepest drawdown
- -40.7% from Mar 1, 2024 to Aug 5, 2024, recovered Oct 8, 2024
- Best single session
- +19.1% on May 20, 2025
- Worst single session
- -13.4% on Apr 3, 2025
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2024
- 2.0×
- Best calendar year
- 2025, +34%
- Worst calendar year
- 2025, +34%
AS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 1, 2024; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $37.63 | $42.76 | $26.10 | $27.24 | -27.1% | 941.7M | 186 |
| 2025 | $28.22 | $42.36 | $20.21 | $37.35 | +33.6% | 1.1B | 250 |
| 2024 | $13.40 | $29.43 | $10.11 | $27.96 | n/a | 460.6M | 231 |
AS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.24 | -10.8% |
| August 2026 | $30.55 | -14.0% |
| July 2026 | $35.51 | +4.9% |
| June 2026 | $33.84 | -4.9% |
| May 2026 | $35.58 | +1.5% |
| April 2026 | $35.07 | +6.5% |
| March 2026 | $32.92 | -13.3% |
| February 2026 | $37.98 | +3.7% |
| January 2026 | $36.63 | -1.9% |
| December 2025 | $37.35 | +0.6% |
| November 2025 | $37.13 | +18.9% |
| October 2025 | $31.23 | -10.1% |
About the AS data
Daily bars. 667 sessions from Feb 1, 2024 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ARR Armour Residential REIT, Inc.
- ARR$C ARMOUR Residential REIT, Inc. 7% Series C Cumulative Redeemable Preferred Stock (liquidation preference $25.00 per share)
- ARW Arrow Electronics, INC.
- ARX Accelerant Holdings
- ASA ASA Gold & Precious Metals Ltd
- ASAN Asana, Inc.
- ASB Associated Banc-Corp.
- ASB$E Associated Banc-Corp Depositary Shares, each representing a 1/40th interest in a share of 5.875% Non-Cumulative Perpetual Preferred Stock, Series E
Common questions
AS share price history
