The highest closing price for AstraZeneca PLC ADR (AZN) last month was $92.90, on December 26. It was down 1.1% for the month. The latest price is $94.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $92.25 | $92.48 | $91.92 | $91.93 | 2,097,318 |
December 30 2025 | $92.66 | $92.88 | $92.36 | $92.51 | 1,730,525 |
December 29 2025 | $92.33 | $92.89 | $92.33 | $92.52 | 2,371,767 |
December 26 2025 | $92.53 | $92.91 | $92.18 | $92.90 | 1,669,376 |
December 24 2025 | $92.32 | $92.61 | $92.01 | $92.45 | 1,184,654 |
December 23 2025 | $92.52 | $93.10 | $91.94 | $92.14 | 3,544,381 |
December 22 2025 | $90.81 | $91.86 | $90.63 | $91.55 | 4,648,995 |
December 19 2025 | $90.43 | $91.87 | $90.36 | $91.36 | 8,374,375 |
December 18 2025 | $90.29 | $91.17 | $90.19 | $90.61 | 6,828,550 |
December 17 2025 | $91.09 | $91.25 | $89.85 | $89.86 | 5,975,458 |
December 16 2025 | $90.87 | $91.58 | $90.19 | $91.35 | 4,514,854 |
December 15 2025 | $90.37 | $91.79 | $90.12 | $91.56 | 7,020,702 |
December 12 2025 | $89.40 | $89.96 | $89.28 | $89.83 | 5,377,260 |
December 11 2025 | $90.62 | $91.52 | $90.20 | $90.29 | 6,628,233 |
December 10 2025 | $91.18 | $91.66 | $89.70 | $91.51 | 6,119,915 |
December 09 2025 | $91.18 | $91.45 | $89.78 | $89.82 | 4,728,134 |
December 08 2025 | $90.37 | $91.37 | $89.67 | $91.28 | 7,055,475 |
December 05 2025 | $90.69 | $91.18 | $90.07 | $90.18 | 5,432,911 |
December 04 2025 | $90.65 | $90.87 | $89.77 | $90.03 | 5,250,861 |
December 03 2025 | $90.69 | $91.28 | $90.52 | $90.85 | 6,837,023 |
December 02 2025 | $90.91 | $91.08 | $90.14 | $90.17 | 6,504,867 |
December 01 2025 | $92.94 | $92.98 | $90.43 | $90.52 | 6,363,270 |
Daily pricing data for AstraZeneca PLC ADR dates back to 5/12/1993, and may be incomplete.
