AstraZeneca PLC ADRhedged (AZNH)
NYSEARCA: AZNH · Real-Time Price · USD
41.00
-1.09 (-2.60%)
At close: May 13, 2025, 4:00 PM
41.00
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
AZNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 41.48 | 41.48 | 40.93 | 41.00 | 41.00 | -2.59% | 3,994 |
| May 12, 2025 | 41.13 | 42.09 | 41.13 | 42.09 | 42.09 | 2.91% | 4,620 |
| May 9, 2025 | 41.20 | 41.20 | 40.90 | 40.90 | 40.90 | -0.12% | 2,118 |
| May 8, 2025 | 41.05 | 41.08 | 40.81 | 40.95 | 40.95 | -3.65% | 4,534 |
| May 7, 2025 | 42.15 | 42.64 | 42.15 | 42.50 | 42.50 | 0.62% | 4,113 |
| May 6, 2025 | 43.68 | 43.68 | 42.24 | 42.24 | 42.24 | -3.27% | 8,300 |
| May 5, 2025 | 43.63 | 43.75 | 43.61 | 43.67 | 43.67 | -0.64% | 3,500 |
| May 2, 2025 | 43.33 | 43.95 | 43.32 | 43.95 | 43.95 | 2.81% | 5,708 |
| May 1, 2025 | 42.34 | 42.81 | 42.27 | 42.75 | 42.75 | -1.41% | 25,000 |
| Apr 30, 2025 | 43.76 | 43.76 | 43.19 | 43.36 | 43.36 | 0.51% | 4,400 |
| Apr 29, 2025 | 42.12 | 43.17 | 41.92 | 43.14 | 43.14 | 2.89% | 9,724 |
| Apr 28, 2025 | 42.48 | 42.57 | 41.91 | 41.93 | 41.93 | -0.33% | 1,839 |
| Apr 25, 2025 | 42.11 | 42.11 | 42.07 | 42.07 | 42.07 | 0.17% | 1,618 |
| Apr 24, 2025 | 41.91 | 42.08 | 41.91 | 42.00 | 42.00 | 0.82% | 312 |
| Apr 23, 2025 | 41.55 | 41.92 | 41.49 | 41.66 | 41.66 | 1.61% | 31,129 |
| Apr 22, 2025 | 40.38 | 41.05 | 40.38 | 41.00 | 41.00 | 1.61% | 7,208 |
| Apr 21, 2025 | 40.91 | 40.97 | 40.01 | 40.35 | 40.35 | -1.63% | 12,400 |
| Apr 17, 2025 | 40.80 | 41.33 | 40.80 | 41.02 | 41.02 | 0.49% | 3,400 |
| Apr 16, 2025 | 41.13 | 41.30 | 40.82 | 40.82 | 40.82 | -1.33% | 5,200 |
| Apr 15, 2025 | 41.47 | 41.58 | 41.24 | 41.37 | 41.37 | -0.39% | 14,300 |
| Apr 14, 2025 | 40.93 | 41.53 | 40.93 | 41.53 | 41.53 | 1.66% | 300 |
| Apr 11, 2025 | 40.29 | 40.85 | 40.29 | 40.85 | 40.85 | 1.44% | 3,200 |
| Apr 10, 2025 | 40.12 | 40.59 | 40.03 | 40.27 | 40.27 | -4.10% | 1,500 |
| Apr 9, 2025 | 38.74 | 41.99 | 38.74 | 41.99 | 41.99 | 2.77% | 103,100 |
| Apr 8, 2025 | 42.06 | 42.06 | 40.86 | 40.86 | 40.86 | -1.90% | 15,200 |
| Apr 7, 2025 | 41.18 | 42.16 | 40.66 | 41.65 | 41.65 | -2.64% | 64,800 |
| Apr 4, 2025 | 44.49 | 44.52 | 42.78 | 42.78 | 42.78 | -5.90% | 3,500 |
| Apr 3, 2025 | 46.11 | 46.11 | 45.46 | 45.46 | 45.46 | 1.56% | 7,500 |
| Apr 2, 2025 | 45.03 | 45.15 | 44.73 | 44.76 | 44.76 | -0.89% | 1,300 |
| Apr 1, 2025 | 45.74 | 45.77 | 45.16 | 45.16 | 45.16 | -1.38% | 47,900 |
| Mar 31, 2025 | 45.13 | 45.83 | 44.97 | 45.79 | 45.79 | -0.15% | 3,900 |
| Mar 28, 2025 | 45.70 | 46.02 | 45.67 | 45.86 | 45.86 | 1.21% | 3,700 |
| Mar 27, 2025 | 45.05 | 45.33 | 45.05 | 45.31 | 45.31 | -0.31% | 8,900 |
| Mar 26, 2025 | 44.19 | 45.54 | 44.19 | 45.45 | 45.45 | 0.22% | 31,600 |
| Mar 25, 2025 | 46.63 | 46.63 | 45.35 | 45.35 | 45.35 | -1.71% | 1,100 |
| Mar 24, 2025 | 46.04 | 46.28 | 45.96 | 46.14 | 46.14 | -0.92% | 20,800 |
| Mar 21, 2025 | 47.13 | 47.13 | 46.57 | 46.57 | 46.57 | -1.79% | 500 |
| Mar 20, 2025 | 47.75 | 47.75 | 47.42 | 47.42 | 47.42 | 0.51% | 2,200 |
| Mar 19, 2025 | 47.73 | 47.73 | 47.18 | 47.18 | 47.18 | -0.90% | 5,800 |
| Mar 18, 2025 | 48.02 | 48.02 | 47.57 | 47.61 | 47.61 | -0.58% | 3,100 |
| Mar 17, 2025 | 47.91 | 48.06 | 47.89 | 47.89 | 47.89 | -0.81% | 4,700 |
| Mar 14, 2025 | 47.79 | 48.28 | 47.75 | 48.28 | 48.28 | 1.73% | 5,500 |
| Mar 13, 2025 | 47.69 | 47.76 | 47.45 | 47.46 | 47.46 | 1.26% | 8,300 |
| Mar 12, 2025 | 46.60 | 46.87 | 46.52 | 46.87 | 46.87 | 1.45% | 4,700 |
| Mar 11, 2025 | 46.99 | 46.99 | 46.20 | 46.20 | 46.20 | -2.72% | 1,600 |
| Mar 10, 2025 | 47.32 | 47.86 | 47.32 | 47.49 | 47.49 | -1.45% | 11,900 |
| Mar 7, 2025 | 48.36 | 48.55 | 48.17 | 48.19 | 48.19 | -0.33% | 11,500 |
| Mar 6, 2025 | 48.50 | 48.56 | 48.35 | 48.35 | 48.35 | -0.43% | 1,500 |
| Mar 5, 2025 | 48.43 | 48.75 | 48.43 | 48.56 | 48.56 | -0.08% | 2,700 |
| Mar 4, 2025 | 48.77 | 48.96 | 48.60 | 48.60 | 48.60 | 0.81% | 4,700 |