American Express CompanyAXPNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $303.20 | $310.42 | $301.28 | $307.43 | 6.25M |
| 2/27/2026 | $320.90 | $321.51 | $307.65 | $308.90 | 9.82M |
| 2/26/2026 | $329.84 | $336.62 | $329.75 | $335.32 | 3.22M |
| 2/25/2026 | $323.46 | $329.13 | $322.32 | $327.10 | 3.84M |
| 2/24/2026 | $320.49 | $323.58 | $316.07 | $320.48 | 7.93M |
| 2/23/2026 | $343.35 | $345.83 | $317.15 | $321.24 | 7.09M |
| 2/20/2026 | $341.55 | $346.28 | $338.50 | $346.18 | 2.74M |
| 2/19/2026 | $343.75 | $344.62 | $338.29 | $342.65 | 2.79M |
| 2/18/2026 | $346.09 | $348.05 | $345.00 | $346.24 | 1.90M |
| 2/17/2026 | $338.73 | $346.63 | $338.00 | $344.53 | 3.19M |
| 2/13/2026 | $342.60 | $344.87 | $336.21 | $337.50 | 3.81M |
| 2/12/2026 | $356.50 | $359.06 | $340.38 | $342.88 | 4.14M |
| 2/11/2026 | $367.56 | $369.50 | $353.95 | $354.08 | 3.44M |
| 2/10/2026 | $359.62 | $369.50 | $359.33 | $363.20 | 3.51M |
| 2/9/2026 | $359.00 | $361.74 | $355.68 | $359.66 | 2.22M |
| 2/6/2026 | $358.20 | $361.39 | $354.69 | $359.15 | 3.30M |
| 2/5/2026 | $350.55 | $357.32 | $348.35 | $354.62 | 4.07M |
| 2/4/2026 | $349.63 | $357.33 | $347.54 | $353.67 | 3.24M |
| 2/3/2026 | $353.93 | $358.37 | $346.90 | $349.63 | 2.85M |
| 2/2/2026 | $350.35 | $355.30 | $347.01 | $352.83 | 2.60M |
| 1/30/2026 | $355.00 | $356.01 | $344.50 | $352.17 | 5.38M |
| 1/29/2026 | $360.27 | $362.29 | $355.65 | $358.50 | 4.22M |
| 1/28/2026 | $359.24 | $361.57 | $356.55 | $356.99 | 2.39M |
| 1/27/2026 | $363.26 | $363.42 | $355.77 | $359.45 | 1.92M |
| 1/26/2026 | $362.19 | $364.87 | $360.66 | $363.25 | 2.13M |
| 1/23/2026 | $362.73 | $363.75 | $358.25 | $361.69 | 2.80M |
| 1/22/2026 | $362.73 | $370.10 | $362.73 | $368.02 | 2.63M |
| 1/21/2026 | $352.30 | $362.63 | $352.27 | $359.61 | 2.78M |
| 1/20/2026 | $356.00 | $361.16 | $351.35 | $352.19 | 3.05M |
| 1/16/2026 | $361.15 | $369.40 | $359.90 | $364.79 | 3.56M |
| 1/15/2026 | $358.37 | $361.10 | $355.73 | $357.37 | 2.87M |
| 1/14/2026 | $356.44 | $358.39 | $350.72 | $358.26 | 3.58M |
| 1/13/2026 | $359.60 | $360.29 | $355.95 | $358.00 | 3.77M |
| 1/12/2026 | $360.50 | $362.04 | $355.51 | $359.59 | 7.02M |
| 1/9/2026 | $383.00 | $384.89 | $373.83 | $375.61 | 2.77M |
| 1/8/2026 | $378.17 | $385.13 | $376.51 | $382.98 | 2.71M |
| 1/7/2026 | $383.90 | $384.99 | $376.52 | $378.22 | 2.18M |
| 1/6/2026 | $380.37 | $386.26 | $376.21 | $383.56 | 2.54M |
| 1/5/2026 | $372.30 | $383.70 | $372.25 | $379.80 | 2.36M |
| 1/2/2026 | $369.50 | $372.87 | $367.25 | $372.73 | 2.08M |
| 12/31/2025 | $373.27 | $374.37 | $369.87 | $369.95 | 1.47M |
| 12/30/2025 | $375.03 | $375.43 | $372.95 | $373.39 | 1.32M |
| 12/29/2025 | $381.00 | $381.39 | $374.97 | $375.32 | 1.74M |
| 12/26/2025 | $382.33 | $382.67 | $380.27 | $381.05 | 1.11M |
| 12/24/2025 | $382.19 | $384.73 | $380.74 | $383.11 | 817,100 |
| 12/23/2025 | $380.75 | $384.55 | $380.10 | $382.19 | 1.77M |
| 12/22/2025 | $378.33 | $382.42 | $377.08 | $380.85 | 2.75M |
| 12/19/2025 | $375.54 | $377.55 | $372.77 | $376.51 | 7.93M |
| 12/18/2025 | $380.00 | $380.54 | $373.85 | $375.52 | 2.88M |
| 12/17/2025 | $381.55 | $384.34 | $374.55 | $375.61 | 2.97M |
| 12/16/2025 | $384.00 | $384.78 | $378.82 | $380.75 | 2.58M |
| 12/15/2025 | $384.40 | $385.75 | $379.87 | $382.57 | 2.73M |
| 12/12/2025 | $386.49 | $387.49 | $378.60 | $382.56 | 2.48M |
| 12/11/2025 | $376.50 | $385.92 | $375.60 | $384.89 | 2.98M |
| 12/10/2025 | $363.00 | $377.98 | $363.00 | $375.57 | 2.80M |
| 12/9/2025 | $363.03 | $368.07 | $362.50 | $363.91 | 2.20M |
| 12/8/2025 | $369.91 | $370.00 | $360.70 | $362.28 | 2.58M |
| 12/5/2025 | $369.45 | $374.88 | $369.06 | $370.35 | 1.98M |
| 12/4/2025 | $368.99 | $373.06 | $368.13 | $371.15 | 2.03M |
| 12/3/2025 | $361.02 | $370.20 | $360.80 | $368.13 | 2.65M |