stockNYSE: AZN • 28 Days Updates
AstraZeneca PLC (AZN)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
AstraZeneca PLCNYSE: AZN
Latest Close
$160.17
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAZN session performance
✓ Latest Close USD
$160.17
Latest session close
+$3.72vs period start
Period Return % % GAIN
+2.38%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$170.18 / $154.53
Period range envelope
$15.65channel spread
Total Volume SHARES
65.09M
Period turnover
Avg: 3.25M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $160.17 | +0.33% | $161.51 | $158.13 | 2.23M |
| Sep 10, 2026 | $159.64 | +1.72% | $160.30 | $157.23 | 2.94M |
| Sep 09, 2026 | $156.94 | -1.94% | $159.13 | $156.74 | 3.87M |
| Sep 08, 2026 | $160.04 | -1.63% | $163.96 | $159.40 | 5.15M |
| Sep 04, 2026 | $162.70 | -0.07% | $163.78 | $161.13 | 3.07M |
| Sep 03, 2026 | $164.77 | -0.53% | $165.74 | $162.24 | 2.43M |
| Sep 02, 2026 | $161.63 | -0.56% | $164.69 | $160.87 | 3.30M |
| Sep 01, 2026 | $162.47 | +0.21% | $164.24 | $161.39 | 2.60M |
| Aug 31, 2026 | $162.13 | -0.35% | $163.75 | $161.95 | 3.07M |
| Aug 28, 2026 | $162.70 | -1.11% | $163.54 | $161.18 | 2.88M |
| Aug 27, 2026 | $164.52 | -1.05% | $165.58 | $163.98 | 2.50M |
| Aug 26, 2026 | $166.27 | -2.00% | $167.89 | $165.17 | 2.68M |
| Aug 25, 2026 | $169.66 | +1.77% | $170.18 | $166.78 | 3.45M |
| Aug 24, 2026 | $166.71 | +0.44% | $167.08 | $163.97 | 2.78M |
| Aug 21, 2026 | $165.98 | +0.91% | $167.25 | $163.96 | 3.18M |
Page 1 of 2