American Express (AXP) went public on June 1, 1972, when it opened at a split-adjusted price of $1.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $330.16 | $334.92 | $315.95 | $323.12 | 19,382,256 |
September 2025 | $325.83 | $348.31 | $319.99 | $331.32 | 59,413,200 |
August 2025 | $293.29 | $331.22 | $287.61 | $330.44 | 49,072,000 |
July 2025 | $315.33 | $328.31 | $297.32 | $298.55 | 57,946,500 |
June 2025 | $290.88 | $318.52 | $284.71 | $317.37 | 54,722,500 |
May 2025 | $266.65 | $302.09 | $265.18 | $292.57 | 58,574,000 |
April 2025 | $263.53 | $275.01 | $219.32 | $265.07 | 87,788,300 |
March 2025 | $298.92 | $300.93 | $251.41 | $266.81 | 73,827,500 |
February 2025 | $309.59 | $320.56 | $287.12 | $298.45 | 42,819,700 |
January 2025 | $296.80 | $323.55 | $288.73 | $314.81 | 53,786,000 |
December 2024 | $302.95 | $303.58 | $283.38 | $293.63 | 49,228,300 |
November 2024 | $269.40 | $304.54 | $266.84 | $301.43 | 51,452,900 |
October 2024 | $267.69 | $283.31 | $262.73 | $267.20 | 61,917,200 |
September 2024 | $252.38 | $269.07 | $237.41 | $267.61 | 55,838,400 |
August 2024 | $250.49 | $258.29 | $219.09 | $255.23 | 59,868,200 |
July 2024 | $228.57 | $252.85 | $227.81 | $249.69 | 58,923,200 |
June 2024 | $236.30 | $237.46 | $217.17 | $227.81 | 54,926,500 |
May 2024 | $229.45 | $240.46 | $225.43 | $236.12 | 57,855,000 |
April 2024 | $223.07 | $236.66 | $211.04 | $230.25 | 73,349,500 |
March 2024 | $215.10 | $227.24 | $211.97 | $223.32 | 51,283,500 |
February 2024 | $196.51 | $215.52 | $196.04 | $215.21 | 65,123,600 |
January 2024 | $182.32 | $201.38 | $174.40 | $196.88 | 76,485,700 |
December 2023 | $166.85 | $184.09 | $162.22 | $183.15 | 67,066,500 |
November 2023 | $143.21 | $167.34 | $141.89 | $166.95 | 53,565,500 |
October 2023 | $144.51 | $152.56 | $137.76 | $142.76 | 76,058,600 |
