Go Pro
→ They didn't warn anyone in 1971. This time someone is warning you. (From Reagan Gold Group) (Ad)tc pixel Free ASAZY Stock Alerts

Assa Abloy (ASAZY) Stock Chart & Stock Price History

Assa Abloy logo
$18.70 -0.14 (-0.74%)
As of 08/14/2026 03:59 PM Eastern
Compare

Assa Abloy Stock Price Performance

The Assa Abloy (ASAZY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 7.72%, with a year-to-date return of -3.16%. In the past month, the stock has increased 9.04%, reflecting recent market activity.

As of the latest close, Assa Abloy traded at $18.70 with a market cap of $41.61 billion and volume of 99,199 shares. Five years ago, the stock traded at $16.61, representing a 12.58% increase over that period. At the time, it had a market cap of $35.05 billion and a volume of 67,945 shares.

Receive ASAZY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Assa Abloy and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.16%
1 Month
Performance
+9.04%
3 Month
Performance
+5.23%
Year-To-Date
Performance
-3.16%
1 Year
Performance
+7.72%
5 Year
Performance
+12.58%

ASAZY Stock Chart for Sunday, August, 16, 2026

ASAZY Chart by TradingView

Assa Abloy Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/14/2026$18.84$18.70
-0.74%		$18.73$18.6099,199 shs$41.61 billion
08/13/2026$18.76$18.84
+0.43%		$18.89$18.75117,542 shs$41.92 billion
08/12/2026$18.92$18.76
-0.85%		$18.99$18.73190,412 shs$41.74 billion
08/11/2026$19.04$18.92
-0.63%		$19.11$18.87171,933 shs$42.10 billion
08/10/2026$19.28$19.04
-1.24%		$19.11$18.95158,509 shs$42.37 billion
08/07/2026$19.20$19.28
+0.42%		$19.38$19.24103,804 shs$42.90 billion
08/06/2026$19.23$19.20
-0.16%		$19.36$19.16363,617 shs$42.72 billion
08/05/2026$19.15$19.23
+0.42%		$19.29$19.19148,616 shs$42.79 billion
08/04/2026$18.79$19.15
+1.92%		$19.16$18.88166,728 shs$42.61 billion
08/03/2026$18.50$18.79
+1.57%		$18.92$18.74235,872 shs$41.81 billion
07/31/2026$18.45$18.50
+0.27%		$18.57$18.35162,211 shs$41.17 billion
07/30/2026$18.13$18.45
+1.77%		$18.51$18.30283,439 shs$41.05 billion
07/29/2026$18.27$18.13
-0.77%		$18.32$18.00139,229 shs$40.34 billion
07/28/2026$17.94$18.27
+1.84%		$18.35$17.97192,977 shs$40.65 billion
07/27/2026$17.80$17.94
+0.79%		$18.05$17.87259,197 shs$39.92 billion
07/24/2026$17.54$17.80
+1.48%		$17.91$17.73246,773 shs$39.61 billion
07/23/2026$17.66$17.54
-0.68%		$17.61$17.32362,485 shs$39.03 billion
07/22/2026$17.48$17.66
+1.03%		$17.77$17.64113,046 shs$39.30 billion
07/21/2026$17.52$17.48
-0.23%		$17.52$17.18202,977 shs$38.90 billion
07/20/2026$17.97$17.52
-2.50%		$17.71$17.48228,930 shs$38.98 billion
07/17/2026$17.15$17.97
+4.78%		$18.16$17.85228,130 shs$39.99 billion
07/16/2026$17.15$17.15$17.34$16.981.52 million shs$38.16 billion
07/15/2026$16.89$17.15
+1.54%		$17.20$16.851.92 million shs$38.16 billion
Related Companies

This page (OTCMKTS:ASAZY) was last updated on 8/14/2026 by MarketBeat.com Staff.
From Our Partners
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Nvidia's CEO says this small device is critical for AI growth
A tiny glass device smaller than a fingertip could redefine AI hardware. Nvidia CEO Jensen Huang calls it esse...
Brownstone Research | Sponsoredtc pixel
Ray Dalio: Buy Gold. Get Paid.
Ray Dalio, founder of Bridgewater Associates, is urging investors to hold 15% of their portfolio in gold and c...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
These gold assets are priced for $1,800 gold [it's over $4,000]
Gold's major miners are generating record free cash flow, with margins as high as 75 percent even after gold's...
Golden Portfolio | Sponsoredtc pixel
"Second Wave” Hitting Iran Soon? Wall Street Issues Warning
Analysts at Goldman Sachs and Morgan Stanley are warning that a quiet domestic threat - unrelated to overseas ...
TradeSmith | Sponsoredtc pixel