Go Pro
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free ASAZY Stock Alerts

Assa Abloy (ASAZY) Stock Chart & Stock Price History

Assa Abloy logo
$18.36 +0.03 (+0.16%)
As of 09/4/2026 03:58 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 0.93%, with a year-to-date return of -4.92%. In the past month, the stock has decreased 4.52%, reflecting recent market activity.

As of the latest close, Assa Abloy traded at $18.36 with a market cap of $40.85 billion and volume of 107,656 shares. Five years ago, the stock traded at $16.00, representing a 14.77% increase over that period. At the time, it had a market cap of $33.76 billion and a volume of 46,188 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
-1.08%
1 Month
Performance
-4.52%
3 Month
Performance
+7.56%
Year-To-Date
Performance
-4.92%
1 Year
Performance
+0.93%
5 Year
Performance
+14.77%

ASAZY Stock Chart for Saturday, September, 5, 2026

ASAZY Chart by TradingView

Assa Abloy Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/04/2026$18.32$18.36
+0.22%		$18.43$18.27107,656 shs$40.85 billion
09/03/2026$18.14$18.32
+0.99%		$18.45$18.28257,117 shs$40.76 billion
09/02/2026$18.20$18.14
-0.33%		$18.17$18.00139,830 shs$40.36 billion
09/01/2026$18.56$18.20
-1.94%		$18.46$18.15133,150 shs$40.50 billion
08/31/2026$18.51$18.56
+0.30%		$18.71$18.50145,731 shs$41.30 billion
08/28/2026$18.66$18.51
-0.83%		$18.83$18.4693,949 shs$41.18 billion
08/27/2026$18.61$18.66
+0.27%		$18.70$18.49119,426 shs$41.52 billion
08/26/2026$18.64$18.61
-0.16%		$18.77$18.56101,689 shs$41.41 billion
08/25/2026$18.43$18.64
+1.14%		$18.64$18.54118,732 shs$41.48 billion
08/24/2026$18.68$18.43
-1.34%		$18.59$18.38109,851 shs$41.01 billion
08/21/2026$18.51$18.68
+0.92%		$18.72$18.62101,120 shs$41.57 billion
08/20/2026$18.40$18.51
+0.60%		$18.58$18.41107,668 shs$41.19 billion
08/19/2026$18.10$18.40
+1.66%		$18.48$18.26151,727 shs$40.94 billion
08/18/2026$18.42$18.10
-1.74%		$18.17$18.03245,951 shs$40.28 billion
08/17/2026$18.70$18.42
-1.50%		$18.57$18.38211,638 shs$40.99 billion
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
Related Companies

This page (OTCMKTS:ASAZY) was last updated on 9/4/2026 by MarketBeat.com Staff.
From Our Partners
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
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | 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