Get the Stockscreener App
79.12
0.06%
-0.05
Pre-market:
79.26
0.14
+0.18%
Overview
News
Price History
Option Chain
Why AZN Down?
Discussions
Forecast
Stock Split
Dividend History
Astrazeneca PLC Stock (AZN) Price History
The historical daily chart and data for Astrazeneca PLC stock (AZN), adjusted for splits and dividends, show that the latest closing stock price as of August 18, 2025, is $79.12.
- Astrazeneca PLC all-time high stock price is $87.67, occurred on August 30, 2024.
- The lowest Astrazeneca PLC stock price recorded was $25.55 on December 07, 2016. Since then, Astrazeneca PLC's stock price has risen over 209.67% to $79.12 now.
- The 52-week high stock price for AZN is $87.67, representing a 10.81% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for AZN is $61.24, indicating a -22.60% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Astrazeneca PLC (AZN) stock in the beginning of 2024 was $58.30. The stock closed the year at $67.80, a gain of over 16.30% for the year.
The table below shows more information about AZN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 18, 2025 | $79.78 | $79.10 | $0.68 | 2,997,098.0 | -0.06% |
| Aug 15, 2025 | $79.31 | $78.30 | $1.01 | 4,743,720.0 | +0.89% |
| Aug 14, 2025 | $78.59 | $77.74 | $0.85 | 5,639,807.0 | +0.68% |
| Aug 13, 2025 | $78.03 | $76.79 | $1.24 | 4,991,302.0 | +3.45% |
| Aug 12, 2025 | $75.37 | $74.04 | $1.33 | 2,771,890.0 | +1.71% |
| Aug 11, 2025 | $74.31 | $73.66 | $0.65 | 2,499,351.0 | +0.71% |
| Aug 08, 2025 | $73.90 | $73.11 | $0.79 | 4,929,397.0 | -1.37% |
| Aug 07, 2025 | $74.59 | $73.45 | $1.14 | 3,426,852.0 | +1.32% |
| Aug 06, 2025 | $75.10 | $73.42 | $1.68 | 2,945,571.0 | -1.18% |
| Aug 05, 2025 | $74.95 | $74.25 | $0.70 | 3,424,580.0 | -0.15% |
| Aug 04, 2025 | $74.60 | $73.22 | $1.38 | 3,509,903.0 | +0.87% |
| Aug 01, 2025 | $74.12 | $73.34 | $0.78 | 9,823,838.0 | +1.18% |
| Jul 31, 2025 | $75.64 | $73.03 | $2.61 | 8,997,205.0 | -4.57% |
| Jul 30, 2025 | $76.73 | $75.36 | $1.37 | 10,268,742.0 | +3.53% |
| Jul 29, 2025 | $75.00 | $72.57 | $2.43 | 14,379,911.0 | +2.99% |
| Jul 28, 2025 | $73.03 | $71.49 | $1.54 | 7,645,277.0 | -1.14% |
| Jul 25, 2025 | $72.90 | $72.27 | $0.633 | 6,200,032.0 | -1.38% |
| Jul 24, 2025 | $74.38 | $73.55 | $0.835 | 5,766,957.0 | +0.93% |
| Jul 23, 2025 | $73.09 | $72.75 | $0.345 | 1,585,553.0 | +3.58% |
| Jul 22, 2025 | $70.54 | $69.42 | $1.12 | 3,124,753.0 | +2.56% |
Astrazeneca PLC Stock (AZN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Astrazeneca PLC stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AZN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Astrazeneca PLC stock price history provides a foundation for understanding how the company's stock has evolved over time.
Astrazeneca PLC Stock (AZN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $79.78 | $73.11 | $6.67 | 54,700,407.0 | +8.25% |
| Jul, 2025 | $76.73 | $68.61 | $8.12 | 114,107,731.0 | +4.59% |
| Jun, 2025 | $75.38 | $69.41 | $5.97 | 76,617,929.0 | -4.05% |
| May, 2025 | $73.20 | $66.16 | $7.04 | 104,603,849.0 | +1.45% |
| Apr, 2025 | $75.70 | $61.24 | $14.46 | 137,359,940.0 | -2.33% |
| Mar, 2025 | $78.36 | $71.82 | $6.54 | 95,781,749.0 | -3.56% |
| Feb, 2025 | $76.26 | $68.75 | $7.51 | 115,436,646.0 | +7.70% |
| Jan, 2025 | $71.55 | $64.22 | $7.33 | 93,164,862.0 | +8.00% |
Astrazeneca PLC Stock (AZN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $69.00 | $63.75 | $5.24 | 101,298,741.0 | -3.03% |
| Nov, 2024 | $73.68 | $62.75 | $10.93 | 159,172,027.0 | -4.96% |
| Oct, 2024 | $79.76 | $70.94 | $8.82 | 80,135,443.0 | -8.68% |
| Sep, 2024 | $87.25 | $76.83 | $10.42 | 93,476,028.0 | -11.08% |
| Aug, 2024 | $87.67 | $78.22 | $9.45 | 97,859,061.0 | +10.70% |
| Jul, 2024 | $80.12 | $76.30 | $3.82 | 83,797,769.0 | +1.49% |
| Jun, 2024 | $80.86 | $77.83 | $3.03 | 62,609,257.0 | -0.04% |
| May, 2024 | $79.36 | $75.43 | $3.93 | 94,720,832.0 | +2.82% |
| Apr, 2024 | $76.58 | $66.39 | $10.19 | 125,797,833.0 | +12.00% |
| Mar, 2024 | $68.38 | $63.98 | $4.40 | 90,119,817.0 | +5.60% |
| Feb, 2024 | $67.08 | $60.47 | $6.61 | 171,298,255.0 | -3.72% |
| Jan, 2024 | $69.91 | $65.71 | $4.20 | 119,039,729.0 | -1.05% |
Astrazeneca PLC Stock (AZN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $67.74 | $63.03 | $4.71 | 96,363,236.0 | +4.27% |
| Nov, 2023 | $65.58 | $61.87 | $3.71 | 117,287,417.0 | +2.15% |
| Oct, 2023 | $70.94 | $61.73 | $9.21 | 137,207,965.0 | -6.63% |
| Sep, 2023 | $69.25 | $65.72 | $3.53 | 84,792,696.0 | -0.15% |
| Aug, 2023 | $71.69 | $67.26 | $4.43 | 101,528,651.0 | -5.41% |
| Jul, 2023 | $72.07 | $64.55 | $7.52 | 141,491,748.0 | +0.18% |
| Jun, 2023 | $75.75 | $70.12 | $5.62 | 96,156,379.0 | -2.07% |
| May, 2023 | $75.66 | $71.23 | $4.42 | 74,129,834.0 | -0.19% |
| Apr, 2023 | $76.56 | $69.36 | $7.20 | 84,264,954.0 | +5.49% |
| Mar, 2023 | $69.93 | $63.77 | $6.16 | 99,863,674.0 | +6.49% |
| Feb, 2023 | $70.58 | $62.52 | $8.06 | 99,161,400.0 | -0.29% |
| Jan, 2023 | $72.12 | $64.85 | $7.27 | 120,359,412.0 | -3.58% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):