American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
325.31
-4.01 (-1.22%)
At close: Sep 12, 2025, 4:00 PM EDT
325.16
-0.15 (-0.05%)
After-hours: Sep 12, 2025, 7:51 PM EDT
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 329.60 | 329.60 | 324.05 | 325.31 | 325.31 | -1.22% | 2,000,445 |
| Sep 11, 2025 | 323.50 | 330.69 | 322.42 | 329.32 | 329.32 | 1.85% | 2,826,015 |
| Sep 10, 2025 | 322.99 | 324.65 | 321.24 | 323.35 | 323.35 | -0.31% | 1,846,772 |
| Sep 9, 2025 | 322.79 | 326.59 | 320.80 | 324.34 | 324.34 | -0.33% | 2,056,339 |
| Sep 8, 2025 | 326.51 | 327.45 | 324.00 | 325.41 | 325.41 | -0.25% | 2,264,524 |
| Sep 5, 2025 | 330.69 | 332.47 | 325.23 | 326.22 | 326.22 | -1.34% | 2,971,800 |
| Sep 4, 2025 | 325.00 | 331.04 | 322.82 | 330.65 | 330.65 | 2.14% | 2,485,276 |
| Sep 3, 2025 | 330.75 | 332.07 | 321.41 | 323.71 | 323.71 | -2.26% | 3,435,199 |
| Sep 2, 2025 | 326.66 | 331.38 | 322.71 | 331.18 | 331.18 | -0.03% | 3,225,362 |
| Aug 29, 2025 | 327.28 | 332.06 | 326.81 | 331.28 | 331.28 | 1.31% | 2,981,403 |
| Aug 28, 2025 | 323.99 | 327.54 | 322.00 | 326.99 | 326.99 | 1.40% | 2,195,036 |
| Aug 27, 2025 | 319.92 | 323.52 | 319.51 | 322.46 | 322.46 | 0.58% | 1,970,251 |
| Aug 26, 2025 | 315.02 | 320.79 | 314.12 | 320.60 | 320.60 | 1.52% | 1,848,552 |
| Aug 25, 2025 | 319.06 | 319.95 | 315.41 | 315.80 | 315.80 | -1.05% | 1,599,765 |
| Aug 22, 2025 | 310.22 | 321.71 | 310.15 | 319.16 | 319.16 | 3.57% | 2,785,178 |
| Aug 21, 2025 | 306.79 | 308.52 | 304.02 | 308.17 | 308.17 | -0.07% | 1,848,803 |
| Aug 20, 2025 | 305.73 | 309.02 | 303.87 | 308.40 | 308.40 | 0.75% | 2,481,744 |
| Aug 19, 2025 | 306.66 | 308.57 | 304.57 | 306.10 | 306.10 | -0.31% | 2,215,818 |
| Aug 18, 2025 | 304.27 | 307.24 | 302.79 | 307.05 | 307.05 | 0.52% | 2,115,293 |
| Aug 15, 2025 | 309.46 | 309.81 | 304.24 | 305.47 | 305.47 | -0.73% | 2,728,029 |
| Aug 14, 2025 | 305.54 | 307.95 | 302.51 | 307.73 | 307.73 | 0.28% | 2,108,347 |
| Aug 13, 2025 | 304.69 | 307.60 | 302.43 | 306.87 | 306.87 | 1.21% | 2,586,820 |
| Aug 12, 2025 | 298.90 | 305.07 | 298.48 | 303.21 | 303.21 | 2.36% | 2,170,853 |
| Aug 11, 2025 | 297.12 | 297.44 | 294.89 | 296.23 | 296.23 | -0.40% | 2,316,801 |
| Aug 8, 2025 | 297.00 | 298.13 | 294.54 | 297.43 | 297.43 | 0.92% | 1,778,241 |
| Aug 7, 2025 | 297.70 | 298.29 | 290.63 | 294.73 | 294.73 | -0.27% | 2,842,694 |
| Aug 6, 2025 | 297.21 | 298.05 | 294.44 | 295.54 | 295.54 | -0.37% | 3,430,465 |
| Aug 5, 2025 | 299.85 | 300.35 | 295.23 | 296.64 | 296.64 | -0.65% | 2,181,295 |
| Aug 4, 2025 | 295.54 | 299.10 | 295.53 | 298.59 | 298.59 | 1.47% | 1,876,124 |
| Aug 1, 2025 | 294.03 | 294.91 | 288.34 | 294.27 | 294.27 | -1.68% | 3,013,165 |
| Jul 31, 2025 | 301.90 | 303.91 | 298.07 | 299.31 | 299.31 | -1.35% | 2,718,236 |
| Jul 30, 2025 | 308.55 | 308.75 | 301.37 | 303.41 | 303.41 | -1.66% | 3,132,403 |
| Jul 29, 2025 | 312.91 | 313.62 | 307.85 | 308.54 | 308.54 | -0.71% | 1,796,438 |
| Jul 28, 2025 | 311.60 | 313.50 | 309.29 | 310.74 | 310.74 | -0.28% | 1,653,819 |
| Jul 25, 2025 | 309.42 | 312.65 | 307.51 | 311.61 | 311.61 | 1.09% | 2,149,651 |
| Jul 24, 2025 | 308.30 | 310.50 | 307.00 | 308.25 | 308.25 | -0.13% | 2,288,374 |
| Jul 23, 2025 | 308.00 | 309.59 | 305.24 | 308.66 | 308.66 | 1.49% | 2,139,091 |
| Jul 22, 2025 | 302.98 | 306.16 | 301.73 | 304.14 | 304.14 | 0.39% | 2,296,078 |
| Jul 21, 2025 | 307.96 | 309.17 | 302.97 | 302.97 | 302.97 | -1.62% | 2,667,213 |
| Jul 18, 2025 | 311.86 | 311.86 | 302.51 | 307.95 | 307.95 | -2.35% | 5,481,072 |
| Jul 17, 2025 | 310.92 | 316.98 | 310.58 | 315.35 | 315.35 | 1.11% | 3,223,322 |
| Jul 16, 2025 | 312.44 | 312.49 | 306.61 | 311.90 | 311.90 | 0.40% | 2,921,929 |
| Jul 15, 2025 | 318.61 | 319.45 | 310.43 | 310.65 | 310.65 | -3.20% | 3,006,495 |
| Jul 14, 2025 | 319.29 | 321.77 | 317.68 | 320.92 | 320.92 | 0.45% | 1,891,073 |
| Jul 11, 2025 | 322.98 | 324.35 | 319.20 | 319.47 | 319.47 | -1.77% | 2,091,224 |
| Jul 10, 2025 | 317.85 | 326.10 | 317.50 | 325.24 | 325.24 | 2.49% | 2,845,002 |
| Jul 9, 2025 | 318.66 | 320.93 | 317.31 | 317.35 | 317.35 | 0.12% | 2,424,532 |
| Jul 8, 2025 | 324.47 | 324.47 | 316.95 | 316.98 | 316.98 | -1.78% | 2,643,921 |
| Jul 7, 2025 | 327.52 | 328.41 | 320.26 | 322.73 | 322.73 | -1.65% | 2,160,572 |
| Jul 3, 2025 | 325.33 | 329.14 | 324.18 | 328.13 | 328.13 | 0.77% | 1,541,782 |