AstraZeneca PLC ADRhedged (AZNH)
NYSEARCA: AZNH · Real-Time Price · USD
56.08
+0.45 (0.81%)
At close: Jan 9, 2026, 4:00 PM EST
56.08
0.00 (0.00%)
After-hours: Jan 9, 2026, 8:00 PM EST
AZNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 56.32 | 56.38 | 56.08 | 56.08 | 56.08 | 0.81% | 1,649 |
| Jan 8, 2026 | 56.38 | 56.38 | 55.22 | 55.63 | 55.63 | -0.83% | 2,791 |
| Jan 7, 2026 | 56.39 | 56.41 | 55.66 | 56.09 | 56.09 | 0.34% | 2,705 |
| Jan 6, 2026 | 54.35 | 55.90 | 54.35 | 55.90 | 55.90 | 4.41% | 2,426 |
| Jan 5, 2026 | 53.83 | 53.83 | 53.15 | 53.54 | 53.54 | -1.01% | 755 |
| Jan 2, 2026 | 54.35 | 54.35 | 54.09 | 54.09 | 54.09 | -0.25% | 505 |
| Dec 31, 2025 | 54.73 | 54.73 | 54.23 | 54.23 | 54.23 | -0.71% | 13,219 |
| Dec 30, 2025 | 54.63 | 54.63 | 54.43 | 54.62 | 54.62 | 0.23% | 4,319 |
| Dec 29, 2025 | 54.40 | 54.57 | 54.40 | 54.49 | 54.49 | -0.26% | 312 |
| Dec 26, 2025 | 54.54 | 54.63 | 54.30 | 54.63 | 54.63 | 0.35% | 9,211 |
| Dec 24, 2025 | 54.19 | 54.44 | 54.19 | 54.44 | 54.44 | 0.55% | 2,220 |
| Dec 23, 2025 | 54.47 | 54.54 | 54.14 | 54.14 | 54.14 | 0.16% | 1,974 |
| Dec 22, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.05 | -0.38% | 109 |
| Dec 19, 2025 | 53.79 | 54.27 | 53.79 | 54.26 | 54.26 | 0.74% | 2,377 |
| Dec 18, 2025 | 53.65 | 53.87 | 53.55 | 53.86 | 53.86 | 0.83% | 2,202 |
| Dec 17, 2025 | 54.30 | 54.30 | 53.41 | 53.41 | 53.41 | -1.25% | 9,100 |
| Dec 16, 2025 | 53.79 | 54.09 | 53.59 | 54.09 | 54.09 | -1.68% | 529 |
| Dec 15, 2025 | 54.17 | 55.02 | 54.15 | 55.02 | 54.44 | 1.96% | 11,102 |
| Dec 12, 2025 | 53.76 | 53.96 | 53.76 | 53.96 | 53.39 | -0.36% | 621 |
| Dec 11, 2025 | 54.20 | 54.66 | 54.15 | 54.15 | 53.58 | -1.36% | 5,900 |
| Dec 10, 2025 | 54.79 | 54.90 | 54.50 | 54.90 | 54.32 | 1.24% | 402 |
| Dec 9, 2025 | 54.97 | 55.09 | 54.23 | 54.23 | 53.66 | -1.47% | 6,532 |
| Dec 8, 2025 | 54.41 | 55.04 | 54.22 | 55.04 | 54.46 | 1.34% | 5,802 |
| Dec 5, 2025 | 54.80 | 54.80 | 54.31 | 54.31 | 53.74 | 0.16% | 2,323 |
| Dec 4, 2025 | 54.31 | 54.42 | 54.14 | 54.22 | 53.65 | -0.78% | 6,263 |
| Dec 3, 2025 | 54.83 | 54.93 | 54.63 | 54.65 | 54.07 | -0.33% | 2,683 |
| Dec 2, 2025 | 54.96 | 55.25 | 54.83 | 54.83 | 54.25 | -0.23% | 759 |
| Dec 1, 2025 | 56.07 | 56.07 | 54.96 | 54.96 | 54.38 | -2.26% | 5,180 |
| Nov 28, 2025 | 55.89 | 56.23 | 55.89 | 56.23 | 55.64 | -0.63% | 1,821 |
| Nov 26, 2025 | 56.70 | 56.75 | 56.59 | 56.59 | 55.99 | -0.52% | 438 |
| Nov 25, 2025 | 56.24 | 56.88 | 56.24 | 56.88 | 56.28 | 1.46% | 4,933 |
| Nov 24, 2025 | 55.63 | 56.17 | 55.63 | 56.06 | 55.47 | 0.50% | 2,225 |
| Nov 21, 2025 | 54.92 | 56.16 | 54.92 | 55.78 | 55.20 | 2.34% | 4,442 |
| Nov 20, 2025 | 55.01 | 55.05 | 54.49 | 54.50 | 53.93 | -0.57% | 3,870 |
| Nov 19, 2025 | 54.87 | 54.87 | 54.62 | 54.82 | 54.24 | 0.10% | 2,527 |
| Nov 18, 2025 | 54.38 | 54.76 | 54.38 | 54.76 | 54.18 | 0.30% | 492 |
| Nov 17, 2025 | 54.42 | 54.79 | 54.42 | 54.60 | 54.02 | 0.36% | 2,417 |
| Nov 14, 2025 | 54.05 | 54.40 | 54.00 | 54.40 | 53.83 | 0.80% | 443 |
| Nov 13, 2025 | 54.10 | 54.14 | 53.97 | 53.97 | 53.40 | 0.54% | 218 |
| Nov 12, 2025 | 54.18 | 54.27 | 53.47 | 53.67 | 53.11 | -1.28% | 6,439 |
| Nov 11, 2025 | 53.82 | 54.38 | 53.81 | 54.37 | 53.80 | 1.81% | 2,907 |
| Nov 10, 2025 | 52.98 | 53.40 | 52.90 | 53.40 | 52.84 | 3.22% | 2,489 |
| Nov 7, 2025 | 51.87 | 51.93 | 51.73 | 51.73 | 51.19 | 0.87% | 2,745 |
| Nov 6, 2025 | 51.89 | 51.89 | 51.29 | 51.29 | 50.75 | 2.04% | 12,687 |
| Nov 5, 2025 | 50.35 | 50.35 | 50.26 | 50.26 | 49.74 | -1.09% | 2,232 |
| Nov 4, 2025 | 50.31 | 50.82 | 50.29 | 50.82 | 50.28 | 1.30% | 455 |
| Nov 3, 2025 | 50.41 | 50.44 | 49.87 | 50.16 | 49.64 | -0.92% | 6,703 |
| Oct 31, 2025 | 50.60 | 50.63 | 50.21 | 50.63 | 50.10 | 0.24% | 2,193 |
| Oct 30, 2025 | 50.26 | 50.51 | 49.94 | 50.51 | 49.97 | 0.55% | 8,046 |
| Oct 29, 2025 | 50.65 | 50.65 | 50.20 | 50.23 | 49.70 | 0.08% | 1,131 |