American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
308.90
-26.42 (-7.88%)
At close: Feb 27, 2026, 4:00 PM EST
309.20
+0.30 (0.10%)
After-hours: Feb 27, 2026, 7:26 PM EST
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 320.90 | 321.51 | 307.65 | 308.90 | 308.90 | -7.88% | 9,584,683 |
| Feb 26, 2026 | 329.84 | 336.62 | 329.75 | 335.32 | 335.32 | 2.52% | 3,156,574 |
| Feb 25, 2026 | 323.46 | 329.13 | 322.32 | 327.09 | 327.09 | 2.06% | 3,787,550 |
| Feb 24, 2026 | 320.49 | 323.59 | 316.07 | 320.48 | 320.48 | -0.24% | 7,905,333 |
| Feb 23, 2026 | 343.35 | 345.83 | 317.15 | 321.24 | 321.24 | -7.20% | 7,068,621 |
| Feb 20, 2026 | 341.55 | 346.28 | 338.50 | 346.18 | 346.18 | 1.03% | 2,724,861 |
| Feb 19, 2026 | 343.75 | 344.62 | 338.29 | 342.65 | 342.65 | -1.04% | 2,777,270 |
| Feb 18, 2026 | 346.09 | 348.05 | 345.00 | 346.24 | 346.24 | 0.50% | 1,856,994 |
| Feb 17, 2026 | 338.73 | 346.63 | 338.00 | 344.53 | 344.53 | 2.08% | 3,157,150 |
| Feb 13, 2026 | 342.60 | 344.87 | 336.21 | 337.50 | 337.50 | -1.57% | 3,807,158 |
| Feb 12, 2026 | 356.50 | 359.06 | 340.38 | 342.88 | 342.88 | -3.14% | 4,110,754 |
| Feb 11, 2026 | 367.56 | 369.50 | 353.95 | 354.01 | 354.01 | -2.53% | 3,431,857 |
| Feb 10, 2026 | 359.62 | 369.50 | 359.33 | 363.20 | 363.20 | 0.98% | 3,506,160 |
| Feb 9, 2026 | 359.00 | 361.74 | 355.68 | 359.66 | 359.66 | 0.14% | 2,210,632 |
| Feb 6, 2026 | 358.20 | 361.39 | 354.69 | 359.15 | 359.15 | 1.28% | 3,290,582 |
| Feb 5, 2026 | 350.55 | 357.32 | 348.35 | 354.62 | 354.62 | 0.27% | 4,060,542 |
| Feb 4, 2026 | 349.63 | 357.33 | 347.54 | 353.67 | 353.67 | 1.16% | 3,202,407 |
| Feb 3, 2026 | 353.93 | 358.37 | 346.90 | 349.63 | 349.63 | -0.91% | 2,778,797 |
| Feb 2, 2026 | 350.35 | 355.30 | 347.01 | 352.83 | 352.83 | 0.19% | 2,600,211 |
| Jan 30, 2026 | 355.00 | 356.01 | 344.50 | 352.17 | 352.17 | -1.77% | 5,369,729 |
| Jan 29, 2026 | 360.27 | 362.29 | 355.65 | 358.50 | 358.50 | 0.42% | 4,192,692 |
| Jan 28, 2026 | 359.24 | 361.57 | 356.55 | 356.99 | 356.99 | -0.68% | 2,338,073 |
| Jan 27, 2026 | 363.26 | 363.42 | 355.77 | 359.45 | 359.45 | -1.05% | 1,914,818 |
| Jan 26, 2026 | 362.19 | 364.87 | 360.66 | 363.25 | 363.25 | 0.43% | 2,054,106 |
| Jan 23, 2026 | 362.73 | 363.75 | 358.25 | 361.69 | 361.69 | -1.72% | 2,794,310 |
| Jan 22, 2026 | 362.73 | 370.10 | 362.73 | 368.02 | 368.02 | 2.34% | 2,586,398 |
| Jan 21, 2026 | 352.30 | 362.63 | 352.27 | 359.61 | 359.61 | 2.11% | 2,717,052 |
| Jan 20, 2026 | 356.00 | 361.16 | 351.35 | 352.19 | 352.19 | -3.45% | 2,971,998 |
| Jan 16, 2026 | 361.15 | 369.40 | 359.90 | 364.79 | 364.79 | 2.08% | 3,535,039 |
| Jan 15, 2026 | 358.37 | 361.10 | 355.73 | 357.37 | 357.37 | -0.25% | 2,798,667 |
| Jan 14, 2026 | 356.44 | 358.39 | 350.72 | 358.26 | 358.26 | 0.07% | 3,581,595 |
| Jan 13, 2026 | 359.60 | 360.29 | 355.95 | 358.00 | 358.00 | -0.44% | 3,772,212 |
| Jan 12, 2026 | 360.50 | 362.04 | 355.51 | 359.59 | 359.59 | -4.27% | 6,968,312 |
| Jan 9, 2026 | 383.00 | 384.89 | 373.83 | 375.61 | 375.61 | -1.92% | 2,766,868 |
| Jan 8, 2026 | 378.17 | 385.13 | 376.51 | 382.98 | 382.98 | 1.26% | 2,318,145 |
| Jan 7, 2026 | 383.90 | 384.99 | 376.52 | 378.22 | 378.22 | -1.39% | 2,121,527 |
| Jan 6, 2026 | 380.37 | 386.26 | 376.21 | 383.56 | 383.56 | 0.99% | 2,165,833 |
| Jan 5, 2026 | 372.30 | 383.70 | 372.25 | 379.80 | 379.80 | 1.90% | 2,352,827 |
| Jan 2, 2026 | 369.50 | 372.87 | 367.25 | 372.73 | 372.73 | 0.75% | 1,695,791 |
| Dec 31, 2025 | 373.27 | 374.37 | 369.87 | 369.95 | 369.13 | -0.92% | 1,469,523 |
| Dec 30, 2025 | 375.03 | 375.43 | 372.95 | 373.39 | 372.56 | -0.51% | 1,319,453 |
| Dec 29, 2025 | 381.00 | 381.39 | 374.97 | 375.32 | 374.49 | -1.50% | 1,736,918 |
| Dec 26, 2025 | 382.33 | 382.67 | 380.27 | 381.05 | 380.21 | -0.54% | 1,114,884 |
| Dec 24, 2025 | 382.19 | 384.73 | 380.74 | 383.11 | 382.26 | 0.24% | 817,057 |
| Dec 23, 2025 | 380.75 | 384.55 | 380.10 | 382.19 | 381.34 | 0.35% | 1,768,412 |
| Dec 22, 2025 | 378.33 | 382.42 | 377.08 | 380.85 | 380.01 | 1.15% | 2,747,356 |
| Dec 19, 2025 | 375.54 | 377.55 | 372.77 | 376.51 | 375.68 | 0.26% | 7,934,273 |
| Dec 18, 2025 | 380.00 | 380.54 | 373.85 | 375.52 | 374.69 | -0.02% | 2,884,353 |
| Dec 17, 2025 | 381.55 | 384.34 | 374.55 | 375.61 | 374.78 | -1.35% | 2,974,185 |
| Dec 16, 2025 | 384.00 | 384.78 | 378.82 | 380.75 | 379.91 | -0.48% | 2,584,619 |