Amer Sports, Inc.
ASNYSEConsumer Cyclical● Active
$33.89
$-0.22(-0.63%)
Market Cap$19.6B
P/E Ratio—
52W High$42.76
52W Low$28.92
Amer Sports, Inc.（AS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
as · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.76
Feb 20, 2026
-20.8% from here
5-Year Low5Y
$10.11
Aug 5, 2024
+235.2% from low
IPO Priceadj.
$13.40
Feb 1, 2024
+152.9% since IPO
1 Year Ago
$37.67
Jun 9, 2025
-10.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.47 | $34.48 | $33.72 | $33.88 | $33.88 | 1.7M | -1.71% |
| Jun 5, 2026 | $34.27 | $34.74 | $33.56 | $34.10 | $34.10 | 3.4M | -0.50% |
| Jun 4, 2026 | $34.45 | $34.81 | $33.99 | $34.49 | $34.49 | 3.7M | +0.12% |
| Jun 3, 2026 | $34.82 | $35.03 | $33.70 | $34.36 | $34.36 | 4.5M | -1.32% |
| Jun 2, 2026 | $35.66 | $35.75 | $35.14 | $35.41 | $35.41 | 3.2M | -0.70% |
| Jun 1, 2026 | $35.32 | $35.89 | $34.67 | $35.82 | $35.82 | 3.7M | +1.42% |
| May 29, 2026 | $36.01 | $36.38 | $35.34 | $35.58 | $35.58 | 4.1M | -1.19% |
| May 28, 2026 | $36.07 | $36.87 | $35.75 | $36.04 | $36.04 | 4.5M | -0.08% |
| May 27, 2026 | $37.07 | $37.51 | $36.61 | $36.65 | $36.65 | 3.9M | -1.13% |
| May 26, 2026 | $35.71 | $37.04 | $35.43 | $36.88 | $36.88 | 4.9M | +3.28% |
| May 22, 2026 | $35.43 | $35.50 | $34.90 | $35.26 | $35.26 | 3.6M | -0.48% |
| May 21, 2026 | $34.49 | $35.83 | $34.37 | $35.33 | $35.33 | 3.8M | +2.44% |
| May 20, 2026 | $34.41 | $35.61 | $33.00 | $34.84 | $34.84 | 7.5M | +1.25% |
| May 19, 2026 | $34.00 | $35.87 | $33.54 | $33.83 | $33.83 | 16.3M | -0.50% |
| May 18, 2026 | $33.52 | $34.11 | $32.61 | $33.15 | $33.15 | 12.2M | -1.10% |
| May 15, 2026 | $32.76 | $33.87 | $32.71 | $32.84 | $32.84 | 4.1M | +0.24% |
| May 14, 2026 | $32.82 | $33.80 | $32.61 | $33.33 | $33.33 | 2.6M | +1.55% |
| May 13, 2026 | $33.63 | $33.91 | $32.58 | $32.78 | $32.78 | 4.3M | -2.53% |
| May 12, 2026 | $33.70 | $34.03 | $32.91 | $33.56 | $33.56 | 4.1M | -0.42% |
| May 11, 2026 | $35.92 | $35.92 | $34.08 | $34.50 | $34.50 | 6.1M | -3.95% |
Showing 1–20 of 589 records
Annual Stock Price Performance · AS
Jan 1 → Dec 31 · 3 years2026-10.0%$37.63 → $33.88
-10.0%
2025+32.4%$28.22 → $37.35
+32.4%
2024+108.7%$13.40 → $27.96
+108.7%
Best Year2024 · +108.7%
Worst Year2026 · -10.0%
Positive Years2 / 3
Avg Annual Return+43.7%
3Y Total Return+152.8%
3Y CAGR~+36.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in AS?
If you invested $1,000 in AS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,529
Total Return+152.9%
CAGR~+59.0% / yr
Profit+$1,529
Based on Feb 1, 2024 · $13.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Amer Sports, Inc.（AS）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AS 历史股价FMP 日线复权 OHLCV