American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
319.16
+10.99 (3.57%)
At close: Aug 22, 2025, 4:00 PM
319.75
+0.59 (0.18%)
After-hours: Aug 22, 2025, 7:59 PM EDT
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 310.22 | 321.71 | 310.15 | 319.16 | 319.16 | 3.57% | 2,774,979 |
| 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 |
| Jul 2, 2025 | 322.99 | 326.62 | 321.34 | 325.61 | 324.80 | 0.95% | 3,040,402 |
| Jul 1, 2025 | 316.93 | 324.38 | 316.30 | 322.53 | 321.73 | 1.11% | 3,836,382 |
| Jun 30, 2025 | 318.58 | 320.13 | 317.59 | 318.98 | 318.19 | 0.56% | 3,416,552 |
| Jun 27, 2025 | 314.08 | 320.12 | 313.10 | 317.19 | 316.40 | 1.85% | 4,605,544 |
| Jun 26, 2025 | 309.58 | 312.27 | 308.17 | 311.42 | 310.64 | 0.92% | 3,255,232 |
| Jun 25, 2025 | 308.89 | 310.77 | 307.18 | 308.59 | 307.82 | 0.07% | 2,467,383 |
| Jun 24, 2025 | 303.10 | 309.22 | 302.15 | 308.38 | 307.61 | 2.92% | 2,806,220 |
| Jun 23, 2025 | 296.82 | 299.87 | 291.88 | 299.63 | 298.88 | 0.35% | 3,101,662 |
| Jun 20, 2025 | 297.59 | 299.75 | 296.64 | 298.59 | 297.85 | 0.73% | 5,687,247 |
| Jun 18, 2025 | 292.08 | 299.24 | 292.08 | 296.42 | 295.68 | 1.23% | 3,691,454 |
| Jun 17, 2025 | 292.09 | 294.59 | 290.95 | 292.81 | 292.08 | -0.48% | 2,626,084 |
| Jun 16, 2025 | 290.93 | 296.45 | 290.02 | 294.22 | 293.49 | 2.23% | 2,307,823 |
| Jun 13, 2025 | 292.55 | 293.33 | 286.15 | 287.79 | 287.07 | -3.42% | 3,405,947 |
| Jun 12, 2025 | 296.67 | 298.58 | 294.00 | 297.99 | 297.25 | -0.37% | 1,604,549 |