American Express Company (AXP)
NYSE: AXP · Real-Time Price · USD
315.90
-2.94 (-0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
317.28
+1.38 (0.44%)
After-hours: Apr 28, 2026, 4:33 PM EDT
American Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 321.70 | 323.70 | 317.17 | 316.61 | - | -0.70% | 1,599,289 |
| Apr 27, 2026 | 313.02 | 318.96 | 313.02 | 318.84 | 318.84 | 1.52% | 2,534,848 |
| Apr 24, 2026 | 316.51 | 318.82 | 312.50 | 314.08 | 314.08 | -1.40% | 2,918,465 |
| Apr 23, 2026 | 332.20 | 332.20 | 314.75 | 318.55 | 318.55 | -4.31% | 4,562,848 |
| Apr 22, 2026 | 331.11 | 334.50 | 328.00 | 332.90 | 332.90 | 0.94% | 4,321,276 |
| Apr 21, 2026 | 331.80 | 338.09 | 328.45 | 329.79 | 329.79 | -0.02% | 2,909,862 |
| Apr 20, 2026 | 331.68 | 334.74 | 329.53 | 329.87 | 329.87 | -0.55% | 2,273,518 |
| Apr 17, 2026 | 330.00 | 339.98 | 329.53 | 331.69 | 331.69 | 1.82% | 4,665,116 |
| Apr 16, 2026 | 328.77 | 331.17 | 325.23 | 325.76 | 325.76 | -1.00% | 2,014,824 |
| Apr 15, 2026 | 328.88 | 332.40 | 327.24 | 329.06 | 329.06 | 0.64% | 2,528,204 |
| Apr 14, 2026 | 325.00 | 328.91 | 323.75 | 326.96 | 326.96 | 0.97% | 2,169,815 |
| Apr 13, 2026 | 311.18 | 324.22 | 310.00 | 323.82 | 323.82 | 3.29% | 2,577,264 |
| Apr 10, 2026 | 317.37 | 318.00 | 313.13 | 313.50 | 313.50 | -1.34% | 1,989,756 |
| Apr 9, 2026 | 314.31 | 318.15 | 312.18 | 317.77 | 317.77 | 0.45% | 1,932,098 |
| Apr 8, 2026 | 317.25 | 322.50 | 314.94 | 316.34 | 316.34 | 3.03% | 3,504,021 |
| Apr 7, 2026 | 302.53 | 307.12 | 301.71 | 307.03 | 307.03 | 0.43% | 2,051,403 |
| Apr 6, 2026 | 298.76 | 305.79 | 298.41 | 305.73 | 305.73 | 1.85% | 2,171,857 |
| Apr 2, 2026 | 295.40 | 302.75 | 292.58 | 300.18 | 300.18 | -0.42% | 2,093,009 |
| Apr 1, 2026 | 306.77 | 307.25 | 299.63 | 301.45 | 300.50 | -0.34% | 3,399,223 |
| Mar 31, 2026 | 302.98 | 304.47 | 297.58 | 302.48 | 301.53 | 1.68% | 3,516,630 |
| Mar 30, 2026 | 294.68 | 301.46 | 293.70 | 297.49 | 296.55 | 1.79% | 3,851,050 |
| Mar 27, 2026 | 297.29 | 297.95 | 291.50 | 292.27 | 291.35 | -2.38% | 2,751,032 |
| Mar 26, 2026 | 298.57 | 302.70 | 295.85 | 299.39 | 298.45 | -0.28% | 2,887,548 |
| Mar 25, 2026 | 305.00 | 306.38 | 296.91 | 300.24 | 299.29 | -0.58% | 2,823,778 |
| Mar 24, 2026 | 298.81 | 303.84 | 297.95 | 302.00 | 301.05 | 0.03% | 3,639,080 |
| Mar 23, 2026 | 304.98 | 304.98 | 297.96 | 301.91 | 300.96 | 2.17% | 4,319,764 |
| Mar 20, 2026 | 294.97 | 296.50 | 290.97 | 295.50 | 294.57 | 0.19% | 7,116,490 |
| Mar 19, 2026 | 292.28 | 297.62 | 291.28 | 294.93 | 294.00 | 0.18% | 3,027,185 |
| Mar 18, 2026 | 299.15 | 301.07 | 293.36 | 294.39 | 293.46 | -1.96% | 3,303,128 |
| Mar 17, 2026 | 303.86 | 306.29 | 299.84 | 300.27 | 299.32 | 0.69% | 3,616,001 |
| Mar 16, 2026 | 301.01 | 304.03 | 295.83 | 298.20 | 297.26 | -0.59% | 3,604,203 |
| Mar 13, 2026 | 304.32 | 305.71 | 299.84 | 299.96 | 299.01 | -0.64% | 2,645,758 |
| Mar 12, 2026 | 300.54 | 304.84 | 298.73 | 301.89 | 300.94 | -1.34% | 3,602,429 |
| Mar 11, 2026 | 302.47 | 306.85 | 300.85 | 305.99 | 305.03 | 0.94% | 3,516,034 |
| Mar 10, 2026 | 305.95 | 308.25 | 301.02 | 303.15 | 302.19 | -0.73% | 3,488,818 |
| Mar 9, 2026 | 294.53 | 306.30 | 292.43 | 305.38 | 304.42 | 1.46% | 4,694,983 |
| Mar 6, 2026 | 300.68 | 303.00 | 294.51 | 301.00 | 300.05 | -2.02% | 5,500,081 |
| Mar 5, 2026 | 306.86 | 309.50 | 304.80 | 307.21 | 306.24 | -1.29% | 4,604,873 |
| Mar 4, 2026 | 309.11 | 312.46 | 307.00 | 311.21 | 310.23 | 1.10% | 4,055,164 |
| Mar 3, 2026 | 300.11 | 309.41 | 299.75 | 307.82 | 306.85 | 0.13% | 5,673,479 |
| Mar 2, 2026 | 303.20 | 310.42 | 301.28 | 307.43 | 306.46 | -0.48% | 6,279,958 |
| Feb 27, 2026 | 320.90 | 321.51 | 307.65 | 308.90 | 307.93 | -7.88% | 9,817,257 |
| Feb 26, 2026 | 329.84 | 336.62 | 329.75 | 335.32 | 334.26 | 2.52% | 3,215,532 |
| Feb 25, 2026 | 323.46 | 329.13 | 322.32 | 327.09 | 326.06 | 2.06% | 3,843,845 |
| Feb 24, 2026 | 320.49 | 323.59 | 316.07 | 320.48 | 319.47 | -0.24% | 7,925,899 |
| Feb 23, 2026 | 343.35 | 345.83 | 317.15 | 321.24 | 320.23 | -7.20% | 7,092,614 |
| Feb 20, 2026 | 341.55 | 346.28 | 338.50 | 346.18 | 345.09 | 1.03% | 2,739,099 |
| Feb 19, 2026 | 343.75 | 344.62 | 338.29 | 342.65 | 341.57 | -1.04% | 2,786,488 |
| Feb 18, 2026 | 346.09 | 348.05 | 345.00 | 346.24 | 345.15 | 0.50% | 1,900,727 |
| Feb 17, 2026 | 338.73 | 346.63 | 338.00 | 344.53 | 343.44 | 2.08% | 3,186,000 |
| Feb 13, 2026 | 342.60 | 344.87 | 336.21 | 337.50 | 336.44 | -1.57% | 3,814,364 |
| Feb 12, 2026 | 356.50 | 359.06 | 340.38 | 342.88 | 341.80 | -3.14% | 4,141,884 |
| Feb 11, 2026 | 367.56 | 369.50 | 353.95 | 354.01 | 352.89 | -2.53% | 3,437,142 |
| Feb 10, 2026 | 359.62 | 369.50 | 359.33 | 363.20 | 362.06 | 0.98% | 3,507,335 |
| Feb 9, 2026 | 359.00 | 361.74 | 355.68 | 359.66 | 358.53 | 0.14% | 2,219,997 |
| Feb 6, 2026 | 358.20 | 361.39 | 354.69 | 359.15 | 358.02 | 1.28% | 3,301,694 |
| Feb 5, 2026 | 350.55 | 357.32 | 348.35 | 354.62 | 353.50 | 0.27% | 4,074,868 |
| Feb 4, 2026 | 349.63 | 357.33 | 347.54 | 353.67 | 352.56 | 1.16% | 3,241,896 |
| Feb 3, 2026 | 353.93 | 358.37 | 346.90 | 349.63 | 348.53 | -0.91% | 2,854,811 |
| Feb 2, 2026 | 350.35 | 355.30 | 347.01 | 352.83 | 351.72 | 0.19% | 2,603,158 |
| Jan 30, 2026 | 355.00 | 356.01 | 344.50 | 352.17 | 351.06 | -1.77% | 5,381,155 |
| Jan 29, 2026 | 360.27 | 362.29 | 355.65 | 358.50 | 357.37 | 0.42% | 4,217,465 |
| Jan 28, 2026 | 359.24 | 361.57 | 356.55 | 356.99 | 355.86 | -0.68% | 2,386,490 |
| Jan 27, 2026 | 363.26 | 363.42 | 355.77 | 359.45 | 358.32 | -1.05% | 1,916,225 |
| Jan 26, 2026 | 362.19 | 364.87 | 360.66 | 363.25 | 362.11 | 0.43% | 2,131,297 |
| Jan 23, 2026 | 362.73 | 363.75 | 358.25 | 361.69 | 360.55 | -1.72% | 2,802,003 |
| Jan 22, 2026 | 362.73 | 370.10 | 362.73 | 368.02 | 366.86 | 2.34% | 2,628,537 |
| Jan 21, 2026 | 352.30 | 362.63 | 352.27 | 359.61 | 358.48 | 2.11% | 2,780,303 |
| Jan 20, 2026 | 356.00 | 361.16 | 351.35 | 352.19 | 351.08 | -3.45% | 3,049,634 |
| Jan 16, 2026 | 361.15 | 369.40 | 359.90 | 364.79 | 363.64 | 2.08% | 3,555,056 |
| Jan 15, 2026 | 358.37 | 361.10 | 355.73 | 357.37 | 356.24 | -0.25% | 2,868,315 |
| Jan 14, 2026 | 356.44 | 358.39 | 350.72 | 358.26 | 357.13 | 0.07% | 3,583,390 |
| Jan 13, 2026 | 359.60 | 360.29 | 355.95 | 358.00 | 356.87 | -0.44% | 3,774,972 |
| Jan 12, 2026 | 360.50 | 362.04 | 355.51 | 359.59 | 358.46 | -4.27% | 7,015,867 |
| Jan 9, 2026 | 383.00 | 384.89 | 373.83 | 375.61 | 374.43 | -1.92% | 2,767,723 |
| Jan 8, 2026 | 378.17 | 385.13 | 376.51 | 382.98 | 381.77 | 1.26% | 2,707,728 |
| Jan 7, 2026 | 383.90 | 384.99 | 376.52 | 378.22 | 377.03 | -1.39% | 2,178,848 |
| Jan 6, 2026 | 380.37 | 386.26 | 376.21 | 383.56 | 382.35 | 0.99% | 2,544,278 |
| Jan 5, 2026 | 372.30 | 383.70 | 372.25 | 379.80 | 378.60 | 1.90% | 2,362,228 |
| Jan 2, 2026 | 369.50 | 372.87 | 367.25 | 372.73 | 371.56 | 0.75% | 2,076,209 |
| Dec 31, 2025 | 373.27 | 374.37 | 369.87 | 369.95 | 367.97 | -0.92% | 1,469,523 |
| Dec 30, 2025 | 375.03 | 375.43 | 372.95 | 373.39 | 371.39 | -0.51% | 1,319,453 |
| Dec 29, 2025 | 381.00 | 381.39 | 374.97 | 375.32 | 373.31 | -1.50% | 1,736,918 |
| Dec 26, 2025 | 382.33 | 382.67 | 380.27 | 381.05 | 379.01 | -0.54% | 1,114,884 |
| Dec 24, 2025 | 382.19 | 384.73 | 380.74 | 383.11 | 381.06 | 0.24% | 817,057 |
| Dec 23, 2025 | 380.75 | 384.55 | 380.10 | 382.19 | 380.14 | 0.35% | 1,768,412 |
| Dec 22, 2025 | 378.33 | 382.42 | 377.08 | 380.85 | 378.81 | 1.15% | 2,747,356 |
| Dec 19, 2025 | 375.54 | 377.55 | 372.77 | 376.51 | 374.49 | 0.26% | 7,934,273 |
| Dec 18, 2025 | 380.00 | 380.54 | 373.85 | 375.52 | 373.51 | -0.02% | 2,884,353 |
| Dec 17, 2025 | 381.55 | 384.34 | 374.55 | 375.61 | 373.60 | -1.35% | 2,974,185 |
| Dec 16, 2025 | 384.00 | 384.78 | 378.82 | 380.75 | 378.71 | -0.48% | 2,584,619 |
| Dec 15, 2025 | 384.40 | 385.75 | 379.87 | 382.57 | 380.52 | - | 2,734,744 |
| Dec 12, 2025 | 386.49 | 387.49 | 378.60 | 382.56 | 380.51 | -0.61% | 2,477,939 |
| Dec 11, 2025 | 376.50 | 385.92 | 375.60 | 384.89 | 382.83 | 2.48% | 2,976,229 |
| Dec 10, 2025 | 363.00 | 377.98 | 363.00 | 375.57 | 373.56 | 3.20% | 2,804,416 |
| Dec 9, 2025 | 363.03 | 368.07 | 362.50 | 363.91 | 361.96 | 0.45% | 2,197,655 |
| Dec 8, 2025 | 369.91 | 370.00 | 360.70 | 362.28 | 360.34 | -2.18% | 2,581,413 |
| Dec 5, 2025 | 369.45 | 374.88 | 369.06 | 370.35 | 368.36 | -0.22% | 1,978,933 |
| Dec 4, 2025 | 368.99 | 373.06 | 368.13 | 371.15 | 369.16 | 0.82% | 2,027,332 |
| Dec 3, 2025 | 361.02 | 370.20 | 360.80 | 368.13 | 366.16 | 2.06% | 2,651,761 |