American Express Company (NEO:AXP)
Canada
· Delayed Price · Currency is CAD 21.71
-2.33 (-9.69%)
Apr 3, 2025, 4:00 PM EST
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 22.41 | 22.42 | 21.68 | 21.71 | - | -9.69% | 10,707 |
| Apr 2, 2025 | 23.91 | 24.08 | 23.87 | 24.04 | - | 1.74% | 2,317 |
| Apr 1, 2025 | 23.49 | 23.63 | 23.40 | 23.63 | - | 0.60% | 1,202 |
| Mar 31, 2025 | 22.78 | 23.61 | 22.70 | 23.49 | - | 1.42% | 8,450 |
| Mar 28, 2025 | 23.17 | 23.18 | 23.02 | 23.16 | - | -2.65% | 2,734 |
| Mar 27, 2025 | 23.75 | 24.08 | 23.75 | 23.79 | - | -1.33% | 5,040 |
| Mar 26, 2025 | 24.52 | 24.60 | 24.11 | 24.11 | - | -1.31% | 4,546 |
| Mar 25, 2025 | 24.46 | 24.46 | 24.19 | 24.43 | - | 0.45% | 2,397 |
| Mar 24, 2025 | 24.20 | 24.33 | 24.18 | 24.32 | - | 2.88% | 4,619 |
| Mar 21, 2025 | 22.35 | 23.64 | 22.35 | 23.64 | - | -0.25% | 2,773 |
| Mar 20, 2025 | 23.62 | 23.96 | 23.49 | 23.70 | - | 0.04% | 3,119 |
| Mar 19, 2025 | 23.00 | 23.73 | 23.00 | 23.69 | - | 2.96% | 3,889 |
| Mar 18, 2025 | 22.88 | 23.01 | 22.86 | 23.01 | - | -0.65% | 5,285 |
| Mar 17, 2025 | 23.27 | 23.27 | 22.93 | 23.16 | - | -0.52% | 3,729 |
| Mar 14, 2025 | 22.78 | 23.32 | 22.78 | 23.28 | - | 3.65% | 5,206 |
| Mar 13, 2025 | 22.75 | 22.75 | 22.22 | 22.46 | - | -1.71% | 5,252 |
| Mar 12, 2025 | 22.76 | 22.90 | 22.40 | 22.85 | - | 1.42% | 7,445 |
| Mar 11, 2025 | 22.50 | 22.65 | 22.21 | 22.53 | - | -1.40% | 2,597 |
| Mar 10, 2025 | 23.20 | 23.45 | 22.60 | 22.85 | - | -4.39% | 10,520 |
| Mar 7, 2025 | 24.00 | 24.00 | 23.20 | 23.90 | - | -1.12% | 12,789 |
| Mar 6, 2025 | 24.60 | 24.61 | 24.09 | 24.17 | - | -3.05% | 58,248 |
| Mar 5, 2025 | 24.67 | 25.00 | 24.67 | 24.93 | - | -5.53% | 4,188 |
| Mar 4, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | - | - | 9,131 |
| Mar 3, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | - | - | 4,675 |
| Feb 28, 2025 | 26.04 | 26.39 | 26.02 | 26.39 | - | 2.29% | 2,789 |
| Feb 27, 2025 | 26.12 | 26.30 | 25.71 | 25.80 | - | -0.69% | 8,082 |
| Feb 26, 2025 | 25.93 | 26.20 | 25.79 | 25.98 | - | 0.97% | 7,613 |
| Feb 25, 2025 | 26.08 | 26.09 | 25.50 | 25.73 | - | -0.62% | 3,461 |
| Feb 24, 2025 | 26.05 | 26.05 | 25.72 | 25.89 | - | 0.04% | 5,219 |
| Feb 21, 2025 | 26.58 | 26.59 | 25.85 | 25.88 | - | -3.00% | 7,299 |
| Feb 20, 2025 | 26.86 | 26.86 | 26.23 | 26.68 | - | -1.88% | 9,702 |
| Feb 19, 2025 | 27.45 | 27.45 | 27.05 | 27.19 | - | -0.80% | 7,082 |
| Feb 18, 2025 | 27.67 | 27.67 | 27.20 | 27.41 | - | 0.55% | 5,852 |
| Feb 14, 2025 | 27.08 | 27.31 | 27.07 | 27.26 | - | 0.59% | 2,739 |
| Feb 13, 2025 | 27.08 | 27.10 | 26.85 | 27.10 | - | 0.78% | 2,042 |
| Feb 12, 2025 | 27.10 | 27.10 | 26.72 | 26.89 | - | -1.07% | 5,157 |
| Feb 11, 2025 | 27.10 | 27.19 | 26.90 | 27.18 | - | -0.37% | 13,530 |
| Feb 10, 2025 | 28.01 | 28.01 | 27.00 | 27.28 | - | -2.19% | 11,935 |
| Feb 7, 2025 | 28.27 | 28.27 | 27.83 | 27.89 | - | -0.61% | 6,278 |
| Feb 6, 2025 | 28.18 | 28.18 | 27.86 | 28.06 | - | -0.21% | 4,384 |
| Feb 5, 2025 | 27.88 | 28.13 | 27.84 | 28.12 | - | 1.30% | 4,630 |
| Feb 4, 2025 | 27.56 | 27.87 | 27.56 | 27.76 | - | -0.29% | 5,088 |
| Feb 3, 2025 | 27.49 | 27.85 | 27.27 | 27.84 | - | -0.32% | 6,919 |
| Jan 31, 2025 | 28.03 | 28.03 | 27.83 | 27.93 | - | -0.36% | 1,162 |
| Jan 30, 2025 | 27.86 | 28.18 | 27.82 | 28.03 | - | 1.12% | 700 |
| Jan 29, 2025 | 27.90 | 27.99 | 27.62 | 27.72 | - | -0.57% | 1,216 |
| Jan 28, 2025 | 27.74 | 27.91 | 27.57 | 27.88 | - | 0.11% | 13,445 |
| Jan 27, 2025 | 28.18 | 28.18 | 27.55 | 27.85 | - | -1.38% | 15,866 |
| Jan 24, 2025 | 28.43 | 28.43 | 27.58 | 28.24 | - | -1.40% | 60,931 |
| Jan 23, 2025 | 28.60 | 28.67 | 28.42 | 28.64 | - | 0.92% | 33,999 |