$36.17
-0.670 (-1.82%)
At Close: Aug 10, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.96 | $37.65 | Monday, 10th Aug 2026 AS stock ended at $36.17. This is 1.82% less than the trading day before Friday, 7th Aug 2026. During the day the stock fluctuated 3.11% from a day low at $36.05 to a day high of $37.17. |
| 90 days | $32.58 | $37.65 | |
| 52 weeks | $28.92 | $42.64 |
Historical Amer Sports, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 10, 2026 | $36.83 | $37.17 | $36.05 | $36.17 | 3 219 452 |
| Aug 07, 2026 | $36.74 | $37.27 | $35.99 | $36.84 | 6 134 261 |
| Aug 06, 2026 | $36.71 | $37.65 | $36.11 | $36.11 | 8 005 563 |
| Aug 05, 2026 | $36.44 | $37.30 | $36.44 | $36.73 | 2 677 800 |
| Aug 04, 2026 | $36.96 | $37.26 | $36.19 | $36.22 | 3 624 030 |
| Aug 03, 2026 | $36.05 | $36.51 | $35.81 | $36.20 | 3 164 335 |
| Jul 31, 2026 | $35.99 | $36.38 | $35.35 | $35.51 | 2 816 308 |
| Jul 30, 2026 | $36.11 | $36.18 | $35.47 | $36.10 | 3 705 400 |
| Jul 29, 2026 | $35.64 | $36.60 | $34.89 | $36.06 | 3 080 875 |
| Jul 28, 2026 | $35.69 | $36.13 | $35.03 | $35.99 | 4 497 605 |
| Jul 27, 2026 | $34.60 | $35.81 | $34.55 | $35.18 | 3 954 400 |
| Jul 24, 2026 | $33.25 | $34.06 | $32.99 | $33.92 | 2 057 004 |
| Jul 23, 2026 | $33.75 | $34.01 | $32.96 | $33.30 | 3 942 037 |
| Jul 22, 2026 | $34.30 | $34.71 | $33.41 | $34.38 | 4 177 375 |
| Jul 21, 2026 | $36.05 | $36.38 | $33.67 | $34.50 | 9 794 449 |
| Jul 20, 2026 | $36.26 | $36.86 | $36.07 | $36.34 | 3 617 600 |
| Jul 17, 2026 | $35.51 | $36.52 | $35.21 | $36.44 | 3 076 200 |
| Jul 16, 2026 | $35.63 | $36.71 | $35.46 | $36.03 | 5 259 335 |
| Jul 15, 2026 | $34.64 | $36.15 | $34.64 | $35.61 | 4 471 924 |
| Jul 14, 2026 | $34.78 | $35.18 | $34.03 | $34.31 | 2 195 429 |
| Jul 13, 2026 | $34.94 | $35.07 | $34.03 | $34.15 | 2 196 924 |
| Jul 10, 2026 | $34.02 | $35.07 | $33.74 | $34.80 | 3 338 932 |
| Jul 09, 2026 | $33.82 | $34.13 | $33.45 | $33.87 | 1 792 207 |
| Jul 08, 2026 | $33.45 | $33.99 | $32.70 | $33.88 | 3 801 645 |
| Jul 07, 2026 | $34.94 | $35.07 | $33.77 | $34.03 | 2 111 449 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use AS stock historical prices to predict future price movements?
Trend Analysis: Examine the AS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the AS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy AS