American Express Company (TSX:AXP)
Canada · Delayed Price · Currency is CAD 28.04
+0.58 (2.11%)
Feb 25, 2026, 3:34 PM EST
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 27.65 | 28.05 | 27.65 | 28.04 | 28.04 | 2.11% | 4,674 |
| Feb 24, 2026 | 27.43 | 27.64 | 27.19 | 27.46 | 27.46 | 0.07% | 5,957 |
| Feb 23, 2026 | 28.76 | 28.76 | 27.19 | 27.44 | 27.44 | -7.36% | 17,519 |
| Feb 20, 2026 | 29.16 | 29.62 | 29.16 | 29.62 | 29.62 | 1.23% | 1,598 |
| Feb 19, 2026 | 29.22 | 29.26 | 29.22 | 29.26 | 29.26 | -1.32% | 378 |
| Feb 18, 2026 | 29.72 | 29.74 | 29.65 | 29.65 | 29.65 | 2.60% | 1,320 |
| Feb 13, 2026 | 29.30 | 29.30 | 28.85 | 28.90 | 28.90 | -1.70% | 5,218 |
| Feb 12, 2026 | 30.00 | 30.00 | 29.30 | 29.40 | 29.40 | -3.29% | 3,008 |
| Feb 11, 2026 | 31.56 | 31.56 | 30.40 | 30.40 | 30.40 | -2.12% | 524 |
| Feb 10, 2026 | 30.90 | 31.56 | 30.90 | 31.06 | 31.06 | 0.75% | 3,413 |
| Feb 9, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.06% | 493 |
| Feb 6, 2026 | 30.79 | 30.92 | 30.79 | 30.85 | 30.85 | 1.38% | 2,480 |
| Feb 5, 2026 | 30.53 | 30.53 | 30.33 | 30.43 | 30.43 | -0.26% | 1,533 |
| Feb 4, 2026 | 29.90 | 30.51 | 29.85 | 30.51 | 30.51 | 2.21% | 1,915 |
| Feb 3, 2026 | 30.49 | 30.49 | 29.80 | 29.85 | 29.85 | -1.16% | 1,809 |
| Feb 2, 2026 | 30.23 | 30.25 | 30.20 | 30.20 | 30.20 | 0.30% | 1,122 |
| Jan 30, 2026 | 30.32 | 30.32 | 29.56 | 30.11 | 30.11 | -2.11% | 10,311 |
| Jan 29, 2026 | 30.69 | 30.76 | 30.59 | 30.76 | 30.76 | 0.46% | 2,119 |
| Jan 28, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.23% | 167 |
| Jan 27, 2026 | 31.12 | 31.12 | 30.58 | 30.69 | 30.69 | -1.70% | 1,551 |
| Jan 26, 2026 | 31.19 | 31.22 | 30.95 | 31.22 | 31.22 | 0.87% | 1,656 |
| Jan 23, 2026 | 31.00 | 31.11 | 30.76 | 30.95 | 30.95 | -1.96% | 2,459 |
| Jan 22, 2026 | 30.95 | 31.73 | 30.95 | 31.57 | 31.57 | 1.58% | 8,131 |
| Jan 21, 2026 | 30.75 | 31.08 | 30.75 | 31.08 | 31.08 | 2.51% | 47,452 |
| Jan 20, 2026 | 30.74 | 30.74 | 30.17 | 30.32 | 30.32 | -2.26% | 3,682 |
| Jan 19, 2026 | 31.30 | 31.30 | 31.02 | 31.02 | 31.02 | -1.02% | 3,274 |
| Jan 16, 2026 | 31.02 | 31.50 | 30.87 | 31.34 | 31.34 | 2.15% | 4,704 |
| Jan 15, 2026 | 30.80 | 30.90 | 30.68 | 30.68 | 30.68 | 0.43% | 2,229 |
| Jan 14, 2026 | 30.60 | 30.62 | 30.17 | 30.55 | 30.55 | -0.81% | 17,556 |
| Jan 13, 2026 | 30.84 | 30.86 | 30.60 | 30.80 | 30.80 | -0.16% | 16,090 |
| Jan 12, 2026 | 31.04 | 31.04 | 30.54 | 30.85 | 30.85 | -4.40% | 27,006 |
| Jan 9, 2026 | 32.12 | 32.27 | 32.12 | 32.27 | 32.27 | -2.12% | 5,912 |
| Jan 8, 2026 | 32.61 | 33.00 | 32.61 | 32.97 | 32.97 | 1.26% | 1,265 |
| Jan 7, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -1.18% | 1,050 |
| Jan 6, 2026 | 32.47 | 33.04 | 32.47 | 32.95 | 32.95 | 0.52% | 989 |
| Jan 5, 2026 | 31.87 | 32.78 | 31.87 | 32.78 | 32.78 | 2.66% | 1,941 |
| Jan 2, 2026 | 31.78 | 31.99 | 31.60 | 31.93 | 31.93 | -0.03% | 2,242 |
| Dec 31, 2025 | 32.07 | 32.07 | 31.90 | 31.94 | 31.94 | -0.50% | 1,602 |
| Dec 30, 2025 | 32.16 | 32.16 | 32.10 | 32.10 | 32.10 | -0.74% | 1,546 |
| Dec 29, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.00% | 296 |
| Dec 24, 2025 | 32.75 | 33.00 | 32.75 | 33.00 | 33.00 | 0.79% | 508 |
| Dec 23, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | - | 216 |
| Dec 22, 2025 | 32.61 | 32.80 | 32.61 | 32.74 | 32.74 | 1.39% | 13,107 |
| Dec 19, 2025 | 32.19 | 32.38 | 32.19 | 32.29 | 32.29 | -0.06% | 29,178 |
| Dec 17, 2025 | 32.89 | 32.89 | 32.29 | 32.31 | 32.31 | -1.40% | 5,526 |
| Dec 16, 2025 | 33.04 | 33.04 | 32.61 | 32.77 | 32.77 | -0.24% | 4,836 |
| Dec 15, 2025 | 33.02 | 33.02 | 32.77 | 32.85 | 32.85 | 0.18% | 4,213 |
| Dec 12, 2025 | 33.20 | 33.20 | 32.66 | 32.79 | 32.79 | -1.12% | 8,546 |
| Dec 11, 2025 | 32.79 | 33.16 | 32.68 | 33.16 | 33.16 | 2.44% | 1,992 |
| Dec 10, 2025 | 31.58 | 32.37 | 31.58 | 32.37 | 32.37 | 3.42% | 6,421 |