Free Trial
→ From the man who predicted 2008 crash… (From Porter & Company) (Ad)tc pixel Free ASAZY Stock Alerts

Assa Abloy (ASAZY) Stock Chart & Stock Price History

Assa Abloy logo
$17.77 0.00 (0.00%)
As of 05/15/2026 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 11.27%, with a year-to-date return of -7.98%. In the past month, the stock has decreased 13.95%, reflecting recent market activity.

As of the latest close, Assa Abloy traded at $17.77 with a market cap of $39.54 billion and volume of 351,610 shares. Five years ago, the stock traded at $15.19, representing a 16.98% increase over that period. At the time, it had a market cap of $32.05 billion and a volume of 251,621 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
-3.11%
1 Month
Performance
-13.95%
3 Month
Performance
-14.28%
Year-To-Date
Performance
-7.98%
1 Year
Performance
+11.27%
5 Year
Performance
+16.98%

ASAZY Stock Chart for Monday, May, 18, 2026

ASAZY Chart by TradingView

Assa Abloy Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$18.27$17.77
-2.74%		$17.88$17.72351,610 shs$39.54 billion
05/14/2026$18.34$18.27
-0.38%		$18.44$18.27212,047 shs$40.65 billion
05/13/2026$18.55$18.34
-1.13%		$18.39$18.13220,485 shs$40.81 billion
05/12/2026$18.69$18.55
-0.72%		$18.58$18.38157,210 shs$41.28 billion
05/11/2026$19.29$18.69
-3.14%		$18.80$18.64191,565 shs$41.58 billion
05/08/2026$19.20$19.29
+0.47%		$19.40$19.19115,858 shs$42.72 billion
05/07/2026$19.64$19.20
-2.24%		$19.58$19.14142,733 shs$42.72 billion
05/06/2026$18.90$19.64
+3.92%		$19.78$19.42186,804 shs$43.70 billion
05/05/2026N/A$18.90$19.03$18.72143,570 shs$42.06 billion
04/30/2026$19.05$19.15
+0.55%		$19.28$18.88240,527 shs$42.61 billion
04/29/2026$19.64$19.05
-3.03%		$19.32$18.98142,143 shs$42.38 billion
04/28/2026$20.11$19.64
-2.34%		$19.70$19.31202,666 shs$43.70 billion
04/27/2026$20.09$20.11
+0.10%		$20.18$19.84385,970 shs$44.75 billion
04/24/2026$19.98$20.09
+0.55%		$20.12$19.86132,714 shs$44.70 billion
04/23/2026$20.09$19.98
-0.55%		$20.15$19.68301,534 shs$44.46 billion
04/22/2026$20.19$20.09
-0.50%		$20.20$20.03221,086 shs$44.70 billion
04/21/2026$20.49$20.19
-1.46%		$20.56$19.96193,982 shs$44.93 billion
04/20/2026$20.65$20.49
-0.77%		$20.50$20.27176,293 shs$45.59 billion
04/17/2026$19.89$20.65
+3.82%		$20.89$20.48140,354 shs$45.95 billion
Related Companies

This page (OTCMKTS:ASAZY) was last updated on 5/18/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
The filing was one thing. June 1 is another.
The SpaceX filing got attention - but according to macroeconomic strategist Dr. Mark Skousen of The Oxford Clu...
The Oxford Club | Sponsoredtc pixel
Hillbilly AI? (inside a $100 trillion breakthrough)
Legendary investor Louis Navellier - who called Nvidia before a 44,000% rise - says a single AI event forming ...
InvestorPlace | Sponsoredtc pixel