7,583.50

+9.00

+0.12%

52,033.00

-100.00

-0.19%

28,267.50

+140.00

+0.50%

Russell 2000 Futures

2,821.40

+3.60

+0.13%

4.8940

-0.0350

-0.71%

21.15

+1.73

+8.91%

3,957.50

-12.10

-0.30%

76,858.18

-1,476.04

-1.88%

Crude Oil Dec 26

96.29

-0.17

-0.18%

US Private Equity

10,836.30

-14.33

-0.13%

NYSE - Delayed Quote USD

Amer Sports, Inc. (AS)

30.67 +1.24 (+4.21%)

At close: November 2 at 4:00:02 PM EST

30.98 +0.31 (+1.00%)

After hours: 7:27:12 PM EST

Trade AS on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	29.50	29.66	29.11	29.43	29.43	4,470,400
Oct 29, 2026	28.51	29.48	28.42	29.24	29.24	4,508,200
Oct 28, 2026	28.17	28.48	27.80	28.17	28.17	4,449,400
Oct 27, 2026	28.80	28.80	28.05	28.19	28.19	3,804,200
Oct 26, 2026	28.24	28.80	28.00	28.55	28.55	6,100,200
Oct 23, 2026	28.26	28.42	27.85	28.24	28.24	7,553,400
Oct 22, 2026	29.27	29.81	28.92	28.98	28.98	5,601,400
Oct 21, 2026	30.30	30.48	29.32	29.58	29.58	4,788,300
Oct 20, 2026	30.50	30.75	30.23	30.31	30.31	7,601,900
Oct 19, 2026	29.95	30.47	29.69	30.28	30.28	5,769,500
Oct 16, 2026	30.35	30.43	29.68	30.02	30.02	5,384,000
Oct 15, 2026	28.99	30.10	28.99	29.94	29.94	7,108,500
Oct 14, 2026	28.95	29.14	28.31	28.82	28.82	3,853,200
Oct 13, 2026	28.90	29.62	28.88	29.20	29.20	8,425,500
Oct 12, 2026	28.14	28.53	27.69	28.37	28.37	4,068,600
Oct 9, 2026	27.61	28.16	27.26	28.14	28.14	4,094,600
Oct 8, 2026	26.81	27.49	26.74	27.45	27.45	6,633,800
Oct 7, 2026	27.32	27.55	26.75	27.13	27.13	5,228,200
Oct 6, 2026	27.62	28.00	27.30	27.76	27.76	4,855,600
Oct 5, 2026	27.36	27.54	26.84	27.47	27.47	3,622,500
Oct 2, 2026	27.28	27.44	26.52	27.17	27.17	5,973,200
Oct 1, 2026	27.20	27.35	26.82	27.08	27.08	4,303,700
Sep 30, 2026	27.43	27.52	27.03	27.29	27.29	6,405,000
Sep 29, 2026	27.41	27.78	26.93	27.24	27.24	6,044,400
Sep 28, 2026	27.39	27.93	27.27	27.62	27.62	5,428,700
Sep 25, 2026	26.77	27.78	26.72	27.77	27.77	6,724,100
Sep 24, 2026	26.79	27.07	26.49	26.77	26.77	4,879,200
Sep 23, 2026	27.41	27.63	26.85	26.90	26.90	5,705,500
Sep 22, 2026	27.99	28.28	27.23	27.65	27.65	8,323,700
Sep 21, 2026	27.10	27.53	26.85	27.45	27.45	8,364,100
Sep 18, 2026	26.38	27.05	26.10	26.73	26.73	11,787,900
Sep 17, 2026	27.54	27.61	26.18	26.27	26.27	9,057,800
Sep 16, 2026	27.02	27.83	26.90	27.13	27.13	9,417,500
Sep 15, 2026	27.19	27.40	26.54	26.62	26.62	6,753,000
Sep 14, 2026	27.79	28.18	27.55	27.55	27.55	7,729,900
Sep 11, 2026	27.92	28.43	27.75	28.07	28.07	7,369,200
Sep 10, 2026	27.50	27.99	27.21	27.41	27.41	5,344,700
Sep 9, 2026	28.79	28.96	27.71	27.77	27.77	7,533,800
Sep 8, 2026	29.36	29.48	28.60	28.69	28.69	12,166,700
Sep 4, 2026	28.50	29.71	28.37	29.53	29.53	6,476,300
Sep 3, 2026	28.78	28.89	28.09	28.51	28.51	8,525,300
Sep 2, 2026	29.41	29.55	28.54	28.56	28.56	8,970,000
Sep 1, 2026	30.07	30.33	29.36	29.46	29.46	7,234,200
Aug 31, 2026	30.73	30.89	30.09	30.55	30.55	7,611,900
Aug 28, 2026	30.84	31.13	30.66	31.05	31.05	5,367,500
Aug 27, 2026	30.87	31.14	30.26	30.52	30.52	8,301,800
Aug 26, 2026	31.71	31.79	30.73	31.08	31.08	6,933,400
Aug 25, 2026	30.85	31.69	30.61	31.59	31.59	7,766,500
Aug 24, 2026	32.45	32.72	31.14	31.24	31.24	10,492,200
Aug 21, 2026	32.79	32.97	32.23	32.63	32.63	8,036,600
Aug 20, 2026	33.54	33.54	32.18	32.53	32.53	15,580,900
Aug 19, 2026	33.93	34.84	33.70	34.02	34.02	7,926,600
Aug 18, 2026	33.89	34.70	32.76	33.62	33.62	13,397,200
Aug 17, 2026	32.88	33.42	32.08	32.57	32.57	9,638,100
Aug 14, 2026	32.98	33.40	32.66	32.87	32.87	4,535,400
Aug 13, 2026	33.36	33.40	32.48	33.12	33.12	5,910,700
Aug 12, 2026	33.72	33.83	32.97	33.03	33.03	4,975,100
Aug 11, 2026	34.84	35.35	33.33	33.85	33.85	7,449,800
Aug 10, 2026	36.83	37.17	36.05	36.17	36.17	4,049,200
Aug 7, 2026	36.74	37.27	35.99	36.84	36.84	6,134,300
Aug 6, 2026	36.71	37.65	36.11	36.11	36.11	8,005,400
Aug 5, 2026	36.44	37.30	36.44	36.73	36.73	2,677,800
Aug 4, 2026	36.96	37.26	36.19	36.22	36.22	3,623,800
Aug 3, 2026	36.05	36.51	35.81	36.20	36.20	3,164,300
Jul 31, 2026	35.99	36.38	35.35	35.51	35.51	2,816,300
Jul 30, 2026	36.11	36.18	35.47	36.10	36.10	3,705,400
Jul 29, 2026	35.64	36.60	34.89	36.06	36.06	3,080,800
Jul 28, 2026	35.69	36.13	35.03	35.99	35.99	4,497,600
Jul 27, 2026	34.60	35.81	34.54	35.18	35.18	3,954,400
Jul 24, 2026	33.25	34.06	32.99	33.92	33.92	2,057,000
Jul 23, 2026	33.75	34.01	32.96	33.30	33.30	3,942,000
Jul 22, 2026	34.30	34.71	33.40	34.38	34.38	4,177,300
Jul 21, 2026	36.05	36.38	33.67	34.50	34.50	9,794,200
Jul 20, 2026	36.26	36.86	36.07	36.34	36.34	3,617,600
Jul 17, 2026	35.51	36.51	35.21	36.44	36.44	3,076,200
Jul 16, 2026	35.63	36.71	35.46	36.03	36.03	5,259,200
Jul 15, 2026	34.64	36.15	34.64	35.61	35.61	4,471,900
Jul 14, 2026	34.78	35.18	34.03	34.31	34.31	2,195,400
Jul 13, 2026	34.94	35.07	34.03	34.15	34.15	2,196,900
Jul 10, 2026	34.02	35.06	33.74	34.80	34.80	3,338,900
Jul 9, 2026	33.82	34.13	33.45	33.87	33.87	1,792,200
Jul 8, 2026	33.45	33.99	32.69	33.88	33.88	3,801,600
Jul 7, 2026	34.94	35.06	33.77	34.03	34.03	2,111,400
Jul 6, 2026	35.21	35.45	34.59	34.84	34.84	2,816,800
Jul 2, 2026	34.69	35.07	34.18	35.05	35.05	3,139,500
Jul 1, 2026	33.48	34.29	33.17	34.11	34.11	4,633,000
Jun 30, 2026	33.35	34.13	32.90	33.84	33.84	3,452,800
Jun 29, 2026	34.17	34.42	33.03	33.30	33.30	4,640,000
Jun 26, 2026	33.98	34.47	33.49	34.17	34.17	6,834,000
Jun 25, 2026	35.36	35.62	33.99	34.12	34.12	3,252,700
Jun 24, 2026	35.28	35.84	34.68	35.10	35.10	5,123,800
Jun 23, 2026	35.50	36.09	34.67	34.76	34.76	3,327,100
Jun 22, 2026	36.50	36.99	35.68	36.11	36.11	3,039,000
Jun 18, 2026	36.12	36.95	35.74	36.83	36.83	4,346,900
Jun 17, 2026	35.63	36.56	35.05	35.10	35.10	3,333,600
Jun 16, 2026	35.97	36.28	35.57	35.59	35.59	3,573,100
Jun 15, 2026	36.87	37.17	35.80	35.89	35.89	4,328,000
Jun 12, 2026	35.90	36.27	35.23	35.46	35.46	2,332,200
Jun 11, 2026	33.86	35.66	33.69	35.60	35.60	4,178,300
Jun 10, 2026	34.47	34.88	33.43	33.76	33.76	4,156,500
Jun 9, 2026	34.40	36.02	34.20	34.75	34.75	6,295,200
Jun 8, 2026	34.47	34.48	33.72	33.88	33.88	3,443,400
Jun 5, 2026	34.27	34.74	33.56	34.10	34.10	3,352,000
Jun 4, 2026	34.45	34.81	33.99	34.49	34.49	3,734,800
Jun 3, 2026	34.82	35.03	33.70	34.36	34.36	4,505,500
Jun 2, 2026	35.66	35.75	35.14	35.41	35.41	3,212,100
Jun 1, 2026	35.32	35.89	34.67	35.82	35.82	3,695,500
May 29, 2026	36.01	36.38	35.34	35.58	35.58	4,095,800
May 28, 2026	36.07	36.87	35.75	36.04	36.04	4,461,400
May 27, 2026	37.07	37.51	36.61	36.65	36.65	3,942,800
May 26, 2026	35.71	37.04	35.43	36.88	36.88	4,884,500
May 22, 2026	35.43	35.50	34.90	35.26	35.26	3,613,300
May 21, 2026	34.49	35.83	34.37	35.33	35.33	3,819,900
May 20, 2026	34.41	35.61	33.00	34.84	34.84	7,502,300
May 19, 2026	34.00	35.87	33.54	33.83	33.83	16,344,500
May 18, 2026	33.52	34.11	32.61	33.15	33.15	12,183,600
May 15, 2026	32.76	33.87	32.71	32.84	32.84	4,058,100
May 14, 2026	32.82	33.80	32.61	33.33	33.33	2,614,000
May 13, 2026	33.63	33.91	32.58	32.78	32.78	4,296,200
May 12, 2026	33.70	34.03	32.91	33.56	33.56	4,077,100
May 11, 2026	35.92	35.92	34.08	34.50	34.50	6,069,500
May 8, 2026	36.82	36.86	35.85	36.03	36.03	3,241,000
May 7, 2026	37.35	37.35	35.85	36.49	36.49	3,669,400
May 6, 2026	35.89	37.37	35.43	37.19	37.19	3,895,500
May 5, 2026	34.30	35.16	34.05	34.78	34.78	3,261,300
May 4, 2026	35.05	35.29	33.91	33.92	33.92	3,404,000
May 1, 2026	35.05	36.05	35.04	35.25	35.25	3,161,400
Apr 30, 2026	34.90	35.13	34.42	35.07	35.07	3,238,900
Apr 29, 2026	34.72	35.09	34.40	34.50	34.50	2,494,500
Apr 28, 2026	34.91	35.38	34.72	34.81	34.81	3,163,700
Apr 27, 2026	35.71	35.99	35.20	35.40	35.40	3,983,400
Apr 24, 2026	35.98	36.30	35.74	35.84	35.84	2,436,900
Apr 23, 2026	35.98	37.29	35.64	35.87	35.87	2,755,400
Apr 22, 2026	36.48	36.71	35.74	36.24	36.24	2,770,800
Apr 21, 2026	37.07	37.09	35.53	36.15	36.15	4,067,000
Apr 20, 2026	36.59	37.11	36.17	36.71	36.71	2,753,900
Apr 17, 2026	37.26	38.04	36.87	37.11	37.11	4,272,600
Apr 16, 2026	36.52	36.65	35.88	36.02	36.02	2,768,200
Apr 15, 2026	36.49	36.88	35.82	36.41	36.41	2,204,400
Apr 14, 2026	35.81	36.67	35.41	36.30	36.30	3,660,300
Apr 13, 2026	34.85	35.42	34.54	35.25	35.25	2,459,500
Apr 10, 2026	35.88	36.00	34.95	35.22	35.22	2,913,000
Apr 9, 2026	34.54	36.19	34.53	35.77	35.77	3,650,400
Apr 8, 2026	35.31	37.93	34.76	35.07	35.07	6,936,800
Apr 7, 2026	33.30	33.43	32.02	32.67	32.67	4,985,400
Apr 6, 2026	33.68	34.05	33.10	33.90	33.90	3,257,800
Apr 2, 2026	32.84	33.92	32.31	33.40	33.40	2,811,100
Apr 1, 2026	33.52	34.40	32.97	33.86	33.86	5,444,200
Mar 31, 2026	31.69	33.40	31.63	32.92	32.92	5,530,500
Mar 30, 2026	31.66	31.87	30.90	31.01	31.01	4,916,000
Mar 27, 2026	31.37	31.60	30.65	31.43	31.43	4,415,600
Mar 26, 2026	33.13	33.78	31.78	31.82	31.82	3,799,100
Mar 25, 2026	33.85	34.43	33.26	33.62	33.62	7,312,700
Mar 24, 2026	32.10	33.47	32.03	33.09	33.09	4,535,600
Mar 23, 2026	31.47	33.31	31.47	32.71	32.71	6,073,700
Mar 20, 2026	32.48	32.66	30.55	30.74	30.74	5,350,900
Mar 19, 2026	32.60	33.00	31.66	32.67	32.67	4,310,600
Mar 18, 2026	33.64	34.34	33.27	33.36	33.36	4,475,900
Mar 17, 2026	33.94	34.77	33.49	33.66	33.66	2,344,700
Mar 16, 2026	33.07	33.96	32.75	33.55	33.55	3,385,000
Mar 13, 2026	32.73	32.78	32.04	32.34	32.34	3,709,600
Mar 12, 2026	32.85	33.37	32.33	32.35	32.35	4,246,200
Mar 11, 2026	34.49	34.74	33.24	33.40	33.40	4,341,900
Mar 10, 2026	34.45	35.30	33.79	34.69	34.69	6,724,900
Mar 9, 2026	33.00	34.15	32.63	34.08	34.08	6,689,700
Mar 6, 2026	34.59	35.18	33.77	33.98	33.98	5,713,200
Mar 5, 2026	36.51	36.85	34.67	35.35	35.35	8,542,300
Mar 4, 2026	37.10	37.50	36.40	36.97	36.97	6,601,800
Mar 3, 2026	36.74	37.00	35.21	36.92	36.92	18,491,700
Mar 2, 2026	36.95	38.35	36.40	37.89	37.89	3,813,600
Feb 27, 2026	37.72	38.35	37.02	37.98	37.98	3,677,500
Feb 26, 2026	38.69	39.26	37.72	38.69	38.69	4,211,100
Feb 25, 2026	38.19	38.62	36.25	37.85	37.85	7,694,400
Feb 24, 2026	38.69	40.67	38.00	38.24	38.24	11,081,500
Feb 23, 2026	41.75	42.09	40.11	40.49	40.49	6,225,300
Feb 20, 2026	41.51	42.76	41.12	41.96	41.96	4,120,500
Feb 19, 2026	41.31	41.56	40.68	41.51	41.51	1,879,800
Feb 18, 2026	40.02	41.84	40.00	41.31	41.31	3,900,300
Feb 17, 2026	39.85	40.83	39.28	40.26	40.26	3,213,600
Feb 13, 2026	38.74	39.90	38.18	39.81	39.81	3,338,800
Feb 12, 2026	40.26	40.61	38.00	38.52	38.52	5,539,800
Feb 11, 2026	40.62	41.31	39.70	39.81	39.81	5,373,500
Feb 10, 2026	40.34	41.23	39.80	40.20	40.20	8,216,100
Feb 9, 2026	37.90	39.79	37.90	39.54	39.54	8,386,100
Feb 6, 2026	36.23	37.68	36.22	37.51	37.51	4,106,100
Feb 5, 2026	36.13	36.64	34.82	35.73	35.73	5,418,000
Feb 4, 2026	36.38	36.58	35.28	36.34	36.34	4,094,100
Feb 3, 2026	38.15	38.21	35.18	35.95	35.95	6,892,100
Feb 2, 2026	36.60	38.01	36.45	37.97	37.97	4,001,000
Jan 30, 2026	37.00	37.63	36.36	36.63	36.63	4,137,000
Jan 29, 2026	37.33	37.81	36.75	37.34	37.34	3,485,500
Jan 28, 2026	38.37	38.91	36.84	37.20	37.20	4,465,100
Jan 27, 2026	38.10	38.36	37.48	38.08	38.08	2,524,800
Jan 26, 2026	38.24	38.88	37.75	37.87	37.87	4,064,700
Jan 23, 2026	36.37	37.74	36.09	37.72	37.72	4,522,100
Jan 22, 2026	35.98	36.71	35.82	36.49	36.49	4,295,300
Jan 21, 2026	36.94	36.94	35.54	35.87	35.87	4,487,900
Jan 20, 2026	36.12	37.21	35.87	36.46	36.46	4,124,700
Jan 16, 2026	37.26	37.49	36.84	37.03	37.03	2,888,300
Jan 15, 2026	36.95	37.93	36.90	37.29	37.29	3,278,700
Jan 14, 2026	38.21	38.38	36.46	36.74	36.74	3,764,500
Jan 13, 2026	38.00	38.40	37.70	38.26	38.26	1,883,700
Jan 12, 2026	37.92	38.73	37.56	37.99	37.99	1,988,900
Jan 9, 2026	38.95	39.58	37.86	38.53	38.53	2,592,800
Jan 8, 2026	38.87	40.00	38.70	39.12	39.12	4,038,400
Jan 7, 2026	38.69	39.10	38.13	38.39	38.39	2,281,200
Jan 6, 2026	37.05	38.90	37.00	38.64	38.64	3,260,200
Jan 5, 2026	37.48	37.59	36.24	37.09	37.09	5,104,800
Jan 2, 2026	37.63	37.97	37.24	37.50	37.50	2,150,900
Dec 31, 2025	37.63	37.65	36.80	37.35	37.35	3,267,100
Dec 30, 2025	37.75	38.10	37.33	37.75	37.75	1,814,400
Dec 29, 2025	38.05	38.36	37.56	37.84	37.84	2,803,800
Dec 26, 2025	37.97	38.43	37.83	38.37	38.37	2,016,900
Dec 24, 2025	37.97	38.09	37.75	37.84	37.84	825,600
Dec 23, 2025	38.13	38.25	37.39	37.93	37.93	1,638,100
Dec 22, 2025	38.47	38.47	37.77	38.12	38.12	2,975,900
Dec 19, 2025	38.20	38.74	37.91	38.21	38.21	2,499,000
Dec 18, 2025	38.54	38.87	38.18	38.18	38.18	3,234,300
Dec 17, 2025	38.90	39.00	37.70	37.91	37.91	4,327,000
Dec 16, 2025	38.91	39.49	38.45	38.90	38.90	2,271,900
Dec 15, 2025	38.66	39.43	38.30	39.04	39.04	3,530,400
Dec 12, 2025	39.29	39.31	37.96	38.36	38.36	3,525,800
Dec 11, 2025	39.21	39.87	39.00	39.36	39.36	3,303,100
Dec 10, 2025	38.74	39.84	38.19	39.47	39.47	4,440,100
Dec 9, 2025	37.60	39.20	37.24	38.68	38.68	6,935,800
Dec 8, 2025	36.31	37.28	36.25	37.19	37.19	4,120,900
Dec 5, 2025	36.24	36.62	35.77	35.81	35.81	3,276,700
Dec 4, 2025	36.37	36.94	35.92	35.98	35.98	3,579,600
Dec 3, 2025	37.13	37.46	36.77	36.96	36.96	4,359,000
Dec 2, 2025	37.25	37.64	37.00	37.02	37.02	3,248,700
Dec 1, 2025	36.80	37.81	36.62	37.03	37.03	3,569,600
Nov 28, 2025	36.71	37.48	36.52	37.13	37.13	1,542,500
Nov 26, 2025	36.98	37.46	36.50	36.66	36.66	4,346,100
Nov 25, 2025	35.89	36.92	35.80	36.60	36.60	5,416,800
Nov 24, 2025	34.26	36.09	34.26	36.05	36.05	4,844,200
Nov 21, 2025	34.76	35.48	33.70	34.06	34.06	3,919,000
Nov 20, 2025	35.34	35.71	34.17	34.35	34.35	5,107,500
Nov 19, 2025	34.07	35.82	34.00	34.76	34.76	7,410,500
Nov 18, 2025	33.02	34.03	31.25	33.36	33.36	13,868,400
Nov 17, 2025	30.18	31.00	30.18	30.76	30.76	10,767,100
Nov 14, 2025	29.89	30.75	29.72	30.37	30.37	5,721,900
Nov 13, 2025	31.10	31.64	30.38	30.41	30.41	3,442,100
Nov 12, 2025	31.11	32.19	30.75	31.38	31.38	5,647,100
Nov 11, 2025	30.24	30.74	29.98	30.18	30.18	2,982,900
Nov 10, 2025	30.04	30.47	29.57	30.14	30.14	4,194,900
Nov 7, 2025	29.50	29.70	28.92	29.54	29.54	5,712,900
Nov 6, 2025	31.19	31.19	29.57	29.67	29.67	5,400,500
Nov 5, 2025	31.31	31.72	30.94	31.27	31.27	4,299,900
Nov 4, 2025	31.02	31.98	30.99	31.40	31.40	2,491,400
Nov 3, 2025	31.50	31.78	30.87	31.47	31.47	5,807,100

Mobilize your Website

View Site in Mobile | Classic

Share by: