American Express Company (BVMF:AXPB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
173.30
+5.34 (3.18%)
At close: Aug 22, 2025, 4:55 PM GMT-3

American Express Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025175.88176.80175.55176.80-1.02%952
Aug 27, 2025174.98175.39174.49175.02-0.71%2,877
Aug 26, 2025171.91173.81171.91173.79-1.51%1,024
Aug 25, 2025174.99174.99170.77171.20--1.21%1,052
Aug 22, 2025169.01174.00169.01173.30-3.18%4,190
Aug 21, 2025168.10168.10167.96167.96--0.70%132
Aug 20, 2025168.30169.15166.69169.15-0.38%81
Aug 19, 2025163.61168.51163.61168.51-0.93%583
Aug 18, 2025166.72166.95166.20166.95-1.15%14
Aug 15, 2025164.90165.29164.54165.06--0.66%1,092
Aug 14, 2025164.33166.23164.33166.16-0.68%2,358
Aug 13, 2025164.88165.71163.61165.03-1.28%8,280
Aug 12, 2025164.16164.69162.81162.94-1.05%27
Aug 11, 2025161.49161.87161.07161.25--0.25%8
Aug 8, 2025161.00161.83160.70161.65-0.94%300
Aug 7, 2025163.06163.06159.65160.14--0.41%103
Aug 6, 2025162.82162.82160.80160.80--1.92%2,018
Aug 5, 2025164.64165.04163.86163.94--0.08%202
Aug 4, 2025162.58164.62162.58164.07-0.98%1,079
Aug 1, 2025163.99163.99160.25162.47--2.90%1,461
Jul 31, 2025170.25170.69167.32167.32--4.42%1,671
Jul 30, 2025172.57175.06168.08175.06-1.91%1,918
Jul 29, 2025174.44174.44171.75171.78--0.95%381
Jul 28, 2025169.92175.36169.92173.43-0.02%1,071
Jul 25, 2025171.40173.99170.49173.39-2.17%2,766
Jul 24, 2025170.37171.37169.70169.70--0.61%1,029
Jul 23, 2025170.09171.40169.84170.75-0.58%610
Jul 22, 2025170.00170.19168.98169.77--0.14%319
Jul 21, 2025173.74173.74168.89170.00--1.17%850
Jul 18, 2025175.50175.50168.01172.01--1.96%2,489
Jul 17, 2025175.67175.67174.33175.44-1.29%24,562
Jul 16, 2025172.71173.87171.04173.20-0.28%1,385
Jul 15, 2025174.98175.45172.71172.71--3.73%1,741
Jul 14, 2025173.91179.40173.91179.40-1.09%574
Jul 11, 2025180.20181.00177.19177.46--1.52%7,554
Jul 10, 2025176.31180.61176.00180.20-2.96%756
Jul 9, 2025174.13175.24173.41175.02-0.74%42
Jul 8, 2025178.34178.34173.12173.73--1.61%286
Jul 7, 2025176.14178.63176.05176.57-0.24%1,685
Jul 4, 2025177.00178.00176.14176.14--0.45%71
Jul 3, 2025177.40178.62176.77176.94-0.61%2,397
Jul 2, 2025175.87176.71175.00175.86--0.01%379
Jul 1, 2025172.45176.90172.44175.87-1.58%3,256
Jun 30, 2025175.18175.18172.41173.13--0.37%514
Jun 27, 2025171.79174.77171.79173.77-1.31%1,177
Jun 26, 2025170.25171.58170.00171.53--0.01%1,038
Jun 25, 2025170.74172.06170.35171.55-0.78%1,300
Jun 24, 2025166.68170.24166.64170.23-3.54%1,372
Jun 23, 2025165.53165.53161.50164.41-0.05%1,383
Jun 20, 2025163.41164.70162.84164.32-0.56%190