American Express Company (AXP) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +0.6% vs the 50-day and -2% vs the 200-day average, 17.2% below the 52-week high and +10% off the 52-week low; a death cross printed 28 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: American Express Company trades 0.6% above its 50-day and 2.0% below its 200-day moving average. (as of 2026-10-30)

American Express operates an integrated payments network, issuing credit and charge cards while also running the merchant acquiring and network services that clear those transactions. It serves consumers, small businesses and large corporations through four segments covering US consumer cards, commercial services, international card services and global merchant and network services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AXP overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	323.80	324.84	316.68	319.11	-1.42%	2,546,390
2026-10-29	320.95	326.49	320.95	323.71	+1.81%	2,882,400
2026-10-28	312.68	318.81	312.68	317.94	+1.61%	2,146,700
2026-10-27	317.48	317.81	312.66	312.91	-0.68%	2,309,700
2026-10-26	313.70	318.54	312.03	315.05	+0.58%	3,477,900
2026-10-23	315.00	321.20	311.40	313.22	-3.68%	4,120,400
2026-10-22	323.36	326.27	322.47	325.17	+0.48%	3,385,400
2026-10-21	321.01	325.26	318.55	323.61	+1.66%	2,759,800
2026-10-20	317.95	322.50	315.89	318.34	+0.61%	3,948,200
2026-10-19	312.99	317.04	311.23	316.41	+0.90%	2,818,100
2026-10-16	316.26	319.85	312.40	313.59	-0.09%	3,388,300
2026-10-15	309.02	314.96	306.76	313.87	+2.25%	2,938,300
2026-10-14	308.75	309.27	304.88	306.95	-0.93%	2,743,100
2026-10-13	313.86	314.00	308.08	309.84	-0.54%	3,155,900
2026-10-12	308.22	313.16	308.16	311.53	+1.09%	1,865,100
2026-10-09	303.82	308.79	302.26	308.17	+0.02%	2,579,000
2026-10-08	301.50	308.10	300.47	308.10	+1.27%	5,311,200
2026-10-07	300.93	304.29	299.36	304.25	-0.10%	3,405,500
2026-10-06	305.26	307.30	303.74	304.55	+0.17%	2,330,800
2026-10-05	302.38	304.31	300.82	304.02	+0.41%	2,828,200
2026-10-02	304.00	304.00	299.83	302.78	+0.23%	2,778,100
2026-10-01	303.00	305.00	297.20	302.09	-0.66%	3,921,400
2026-09-30	306.19	307.19	303.61	304.10	-0.43%	4,209,200
2026-09-29	307.08	307.18	303.97	305.40	-0.30%	3,111,600
2026-09-28	307.70	308.88	304.19	306.33	-0.83%	3,547,100
2026-09-25	307.00	310.00	304.49	308.89	+1.06%	3,123,700
2026-09-24	302.28	305.89	299.91	305.66	+1.23%	3,951,600
2026-09-23	304.90	305.67	301.29	301.96	-1.02%	3,633,500
2026-09-22	316.12	316.74	305.07	305.07	-2.72%	5,099,100
2026-09-21	315.18	315.31	310.74	313.59	+0.65%	2,489,900
2026-09-18	309.86	313.56	308.67	311.56	+0.13%	5,715,200
2026-09-17	316.09	316.74	310.97	311.17	-0.40%	4,517,300
2026-09-16	322.32	322.32	309.59	312.43	-3.70%	4,634,700
2026-09-15	326.66	327.00	322.01	324.43	-1.02%	2,059,000
2026-09-14	323.91	328.31	323.67	327.78	+0.95%	2,437,600
2026-09-11	324.97	326.26	322.21	324.69	+1.24%	1,929,300
2026-09-10	320.62	321.95	318.35	320.71	-0.34%	2,427,600
2026-09-09	323.80	324.87	320.93	321.80	-1.32%	2,702,300
2026-09-08	324.44	328.04	322.65	326.10	-0.02%	2,587,400
2026-09-04	327.43	328.54	325.68	326.16	-1.11%	2,034,000
2026-09-03	332.98	335.00	328.33	329.82	-0.05%	2,165,500
2026-09-02	326.06	332.71	325.49	329.98	+1.79%	2,288,400
2026-09-01	326.96	329.88	323.92	324.19	-1.81%	2,560,700
2026-08-31	331.98	332.83	329.63	330.17	-0.91%	2,512,700
2026-08-28	334.37	336.56	332.85	333.20	-0.29%	1,945,200
2026-08-27	334.38	336.08	331.94	334.16	-0.59%	2,026,000
2026-08-26	336.26	337.50	334.20	336.15	+0.06%	1,650,100
2026-08-25	338.16	338.74	333.93	335.95	-0.41%	2,017,361
2026-08-24	337.22	344.00	337.12	337.33	+0.40%	2,403,570
2026-08-21	334.25	337.16	333.42	336.00	+1.46%	2,616,300
2026-08-20	337.30	338.00	331.15	331.15	-2.57%	3,884,300
2026-08-19	340.08	345.20	338.41	339.90	+0.41%	2,539,400
2026-08-18	336.67	339.41	335.22	338.52	+0.69%	2,875,400
2026-08-17	340.66	343.00	336.07	336.21	-1.83%	2,533,200
2026-08-14	345.99	345.99	341.69	342.48	-0.34%	1,529,500
2026-08-13	345.39	347.11	340.00	343.65	-0.12%	1,704,200
2026-08-12	339.32	344.57	338.57	344.08	+0.96%	2,113,100
2026-08-11	338.49	343.59	338.12	340.81	+0.58%	2,091,600
2026-08-10	339.50	342.00	336.57	338.86	-0.60%	2,203,900
2026-08-07	341.70	343.32	338.00	340.91	-0.49%	1,793,600
2026-08-06	349.80	350.00	342.07	342.60	-1.83%	2,773,700
2026-08-05	350.00	352.49	346.62	348.99	+0.66%	1,983,600
2026-08-04	345.00	348.50	344.12	346.71	+0.58%	2,764,800
2026-08-03	340.90	345.16	340.00	344.72	+2.52%	2,864,600
2026-07-31	338.28	340.30	336.00	336.25	-0.38%	2,353,700
2026-07-30	331.97	337.80	329.07	337.52	+1.82%	2,859,500
2026-07-29	333.62	336.39	330.00	331.50	-1.52%	3,437,900
2026-07-28	335.50	336.82	331.43	336.63	+0.37%	3,535,700
2026-07-27	331.50	336.61	329.79	335.39	+2.83%	3,774,200
2026-07-24	326.12	329.05	318.20	326.17	-4.30%	6,365,100
2026-07-23	343.39	344.91	338.20	340.84	-2.27%	4,310,600
2026-07-22	348.82	349.70	345.04	348.74	-0.58%	2,465,900
2026-07-21	353.57	354.87	348.24	350.79	-0.32%	2,456,600
2026-07-20	355.80	357.40	350.96	351.93	-0.96%	2,311,200
2026-07-17	356.58	358.80	351.82	355.35	-1.72%	2,647,200
2026-07-16	359.35	363.14	358.16	361.57	+0.87%	2,441,600
2026-07-15	356.14	362.72	356.14	358.44	+0.95%	2,525,600
2026-07-14	353.09	361.00	352.47	355.06	+0.18%	3,530,900
2026-07-13	356.60	357.59	352.70	354.43	+1.10%	2,624,600
2026-07-10	351.22	352.99	345.93	350.58	+1.11%	2,792,700
2026-07-09	337.01	348.51	335.29	346.72	+3.07%	3,474,000
2026-07-08	345.45	346.81	333.56	336.39	-3.77%	3,568,800
2026-07-07	358.54	359.59	349.24	349.58	-1.81%	2,909,000
2026-07-06	352.21	358.17	350.59	356.03	+1.16%	3,525,200
2026-07-02	349.47	352.09	346.02	351.96	+1.14%	2,440,600
2026-07-01	341.53	350.50	337.73	348.00	+2.88%	2,918,000
2026-06-30	342.00	344.14	336.57	338.25	-0.77%	3,527,300
2026-06-29	341.78	344.05	339.29	340.88	+0.15%	2,604,900
2026-06-26	341.99	344.01	338.32	340.36	-0.61%	5,899,700
2026-06-25	345.00	352.52	340.92	342.46	-0.03%	3,523,100
2026-06-24	336.84	344.52	336.21	342.56	+1.42%	2,639,300
2026-06-23	335.18	338.53	333.94	337.78	-0.09%	3,549,800
2026-06-22	337.98	340.25	335.88	338.07	+0.02%	3,006,200
2026-06-18	346.35	348.20	337.97	338.00	-0.75%	4,490,800
2026-06-17	341.39	346.95	339.33	340.54	-0.06%	3,982,100
2026-06-16	336.83	342.19	335.45	340.74	+1.60%	3,657,300
2026-06-15	329.70	340.00	329.70	335.38	+3.05%	3,353,000
2026-06-12	321.80	325.62	319.08	325.44	+2.18%	2,223,000
2026-06-11	314.97	319.53	309.64	318.49	+1.64%	2,589,900
2026-06-10	318.88	320.31	313.28	313.34	-1.58%	2,525,400
2026-06-09	315.00	322.54	314.64	318.38	+1.95%	2,634,345
2026-06-08	310.00	313.96	309.75	312.30	+0.53%	2,500,520
2026-06-05	313.92	314.50	308.31	310.66	-0.60%	2,445,700
2026-06-04	305.77	314.96	305.44	312.53	+3.98%	2,992,200
2026-06-03	308.68	310.36	300.03	300.57	-3.34%	3,939,200
2026-06-02	313.33	313.70	310.34	310.97	-0.82%	2,116,700
2026-06-01	313.16	314.80	310.60	313.54	-0.93%	2,621,800
2026-05-29	315.57	319.24	312.59	316.47	+0.43%	4,530,400
2026-05-28	311.00	315.50	306.23	315.12	+0.83%	3,599,800
2026-05-27	313.82	317.49	311.68	312.54	+0.59%	3,015,600
2026-05-26	314.04	314.57	309.60	310.72	-0.34%	2,410,400
2026-05-22	313.28	314.43	310.65	311.78	+0.67%	2,209,200
2026-05-21	308.55	310.75	305.61	309.70	-0.04%	1,992,700
2026-05-20	310.00	310.87	303.04	309.82	+0.16%	4,577,100
2026-05-19	310.74	312.99	307.63	309.31	-0.94%	2,918,400
2026-05-18	314.29	315.66	310.40	312.24	-0.40%	2,274,200
2026-05-15	312.29	315.49	312.00	313.48	+0.23%	2,649,600
2026-05-14	313.02	314.68	311.03	312.77	+1.02%	3,240,500
2026-05-13	311.12	312.10	307.76	309.61	-1.50%	2,967,000
2026-05-12	312.33	314.95	311.08	314.31	+0.64%	2,275,500
2026-05-11	315.29	316.40	311.81	312.32	-1.17%	3,081,600
2026-05-08	319.09	320.05	313.61	316.03	-0.83%	6,802,200
2026-05-07	322.33	324.54	316.80	318.69	-1.00%	3,350,500
2026-05-06	320.00	324.78	320.00	321.90	+1.88%	2,933,600
2026-05-05	320.28	320.60	314.50	315.95	-1.02%	2,658,400
2026-05-04	320.77	322.90	317.46	319.21	-0.15%	2,692,000
2026-05-01	324.47	325.00	319.46	319.68	-1.04%	2,385,600
2026-04-30	313.37	323.85	312.23	323.05	+2.34%	4,587,900
2026-04-29	316.88	317.55	314.01	315.65	-0.08%	3,136,000
2026-04-28	321.70	323.70	314.96	315.90	-0.92%	6,101,400
2026-04-27	313.02	318.96	313.02	318.84	+1.52%	2,553,000
2026-04-24	316.51	318.82	312.50	314.08	-1.40%	2,968,100
2026-04-23	332.20	332.20	314.75	318.55	-4.31%	4,580,600
2026-04-22	331.11	334.50	328.00	332.90	+0.94%	4,339,800
2026-04-21	331.80	338.09	328.45	329.79	-0.02%	2,916,800
2026-04-20	331.68	334.74	329.53	329.87	-0.55%	2,280,600
2026-04-17	330.00	339.98	329.53	331.69	+1.82%	4,775,500
2026-04-16	328.77	331.17	325.23	325.76	-1.00%	2,018,700
2026-04-15	328.88	332.40	327.24	329.06	+0.64%	2,542,300
2026-04-14	325.00	328.91	323.75	326.96	+0.97%	2,288,700
2026-04-13	311.18	324.22	310.00	323.82	+3.29%	2,581,800
2026-04-10	317.37	318.00	313.13	313.50	-1.34%	1,991,300
2026-04-09	314.31	318.15	312.18	317.77	+0.45%	1,996,200
2026-04-08	317.25	322.50	314.94	316.34	+3.03%	3,654,200
2026-04-07	302.53	307.12	301.71	307.03	+0.43%	2,265,500
2026-04-06	298.76	305.79	298.41	305.73	+1.85%	2,185,200
2026-04-02	295.40	302.75	292.58	300.18	-0.42%	2,105,500
2026-04-01	306.77	307.25	299.63	301.45	-0.34%	3,403,300
2026-03-31	302.98	304.47	297.58	302.48	+1.68%	3,516,600
2026-03-30	294.68	301.46	293.70	297.49	+1.79%	3,851,100
2026-03-27	297.29	297.95	291.50	292.27	-2.38%	2,751,000
2026-03-26	298.57	302.70	295.85	299.39	-0.28%	2,887,500
2026-03-25	305.00	306.38	296.91	300.24	-0.58%	2,823,800
2026-03-24	298.81	303.84	297.95	302.00	+0.03%	3,639,100
2026-03-23	304.98	304.98	297.96	301.91	+2.17%	4,319,800
2026-03-20	294.97	296.50	290.97	295.50	+0.19%	7,116,500
2026-03-19	292.28	297.62	291.28	294.93	+0.18%	3,027,200
2026-03-18	299.15	301.07	293.36	294.39	-1.96%	3,303,100
2026-03-17	303.86	306.29	299.84	300.27	+0.69%	3,616,000
2026-03-16	301.01	304.03	295.83	298.20	-0.59%	3,604,200
2026-03-13	304.32	305.71	299.84	299.96	-0.64%	2,645,800
2026-03-12	300.54	304.84	298.73	301.89	-1.34%	3,602,400
2026-03-11	302.47	306.85	300.85	305.99	+0.94%	3,512,200
2026-03-10	305.95	308.25	301.02	303.15	-0.73%	3,488,800
2026-03-09	294.53	306.30	292.43	305.38	+1.46%	4,695,000
2026-03-06	300.68	303.00	294.51	301.00	-2.02%	5,500,100
2026-03-05	306.86	309.50	304.80	307.21	-1.29%	4,601,800
2026-03-04	309.11	312.46	307.00	311.21	+1.10%	4,055,200
2026-03-03	300.11	309.41	299.75	307.82	+0.13%	5,673,100
2026-03-02	303.20	310.42	301.28	307.43	-0.48%	6,280,000
2026-02-27	320.90	321.51	307.65	308.90	-7.88%	9,817,300
2026-02-26	329.84	336.62	329.75	335.32	+2.52%	3,215,500
2026-02-25	323.46	329.13	322.32	327.09	+2.06%	3,843,800
2026-02-24	320.49	323.59	316.07	320.48	-0.24%	7,925,900
2026-02-23	343.35	345.83	317.15	321.24	-7.20%	7,092,600
2026-02-20	341.55	346.28	338.50	346.18	+1.03%	2,738,900
2026-02-19	343.75	344.62	338.29	342.65	-1.04%	2,786,500
2026-02-18	346.09	348.05	345.00	346.24	+0.50%	1,900,600
2026-02-17	338.73	346.63	338.00	344.53	+2.08%	3,186,000
2026-02-13	342.60	344.87	336.21	337.50	-1.57%	3,814,400
2026-02-12	356.50	359.06	340.38	342.88	-3.14%	4,141,900
2026-02-11	367.56	369.50	353.95	354.01	-2.53%	3,437,100
2026-02-10	359.62	369.50	359.33	363.20	+0.98%	3,506,900
2026-02-09	359.00	361.74	355.68	359.66	+0.14%	2,219,700
2026-02-06	358.20	361.39	354.69	359.15	+1.28%	3,301,700
2026-02-05	350.55	357.32	348.35	354.62	+0.27%	4,074,900
2026-02-04	349.63	357.33	347.54	353.67	+1.16%	3,241,900
2026-02-03	353.93	358.37	346.90	349.63	-0.91%	2,854,600
2026-02-02	350.35	355.30	347.01	352.83	+0.19%	2,603,200
2026-01-30	355.00	356.01	344.50	352.17	-1.77%	5,381,200
2026-01-29	360.27	362.29	355.65	358.50	+0.42%	4,217,500
2026-01-28	359.24	361.57	356.55	356.99	-0.68%	2,386,500
2026-01-27	363.26	363.42	355.77	359.45	-1.05%	1,916,000
2026-01-26	362.19	364.87	360.66	363.25	+0.43%	2,131,200
2026-01-23	362.73	363.75	358.25	361.69	-1.72%	2,801,800
2026-01-22	362.73	370.10	362.73	368.02	+2.34%	2,628,500
2026-01-21	352.30	362.63	352.27	359.61	+2.11%	2,780,300
2026-01-20	356.00	361.16	351.35	352.19	-3.45%	3,049,600
2026-01-16	361.15	369.40	359.90	364.79	+2.08%	3,555,100
2026-01-15	358.37	361.10	355.73	357.37	-0.25%	2,868,300
2026-01-14	356.44	358.39	350.72	358.26	+0.07%	3,583,400
2026-01-13	359.60	360.29	355.95	358.00	-0.44%	3,775,000
2026-01-12	360.50	362.04	355.51	359.59	-4.27%	7,015,900
2026-01-09	383.00	384.89	373.83	375.61	-1.92%	2,767,700
2026-01-08	378.17	385.13	376.51	382.98	+1.26%	2,707,700
2026-01-07	383.90	384.99	376.52	378.22	-1.39%	2,178,600
2026-01-06	380.37	386.26	376.21	383.56	+0.99%	2,544,100
2026-01-05	372.30	383.70	372.25	379.80	+1.90%	2,362,000
2026-01-02	369.50	372.87	367.25	372.73	+0.75%	2,076,100
2025-12-31	373.27	374.37	369.87	369.95	-0.92%	1,469,300
2025-12-30	375.03	375.43	372.95	373.39	-0.51%	1,319,500
2025-12-29	381.00	381.39	374.97	375.32	-1.50%	1,736,800
2025-12-26	382.33	382.67	380.27	381.05	-0.54%	1,114,900
2025-12-24	382.19	384.73	380.74	383.11	+0.24%	817,100
2025-12-23	380.75	384.55	380.10	382.19	+0.35%	1,768,200
2025-12-22	378.33	382.42	377.08	380.85	+1.15%	2,747,400
2025-12-19	375.54	377.55	372.77	376.51	+0.26%	7,934,300
2025-12-18	380.00	380.54	373.85	375.52	-0.02%	2,884,400
2025-12-17	381.55	384.34	374.55	375.61	-1.35%	2,973,900
2025-12-16	384.00	384.78	378.82	380.75	-0.48%	2,584,400
2025-12-15	384.40	385.75	379.87	382.57	+0.00%	2,734,700
2025-12-12	386.49	387.49	378.60	382.56	-0.61%	2,477,800
2025-12-11	376.50	385.92	375.60	384.89	+2.48%	2,975,800
2025-12-10	363.00	377.98	363.00	375.57	+3.20%	2,804,400
2025-12-09	363.03	368.07	362.50	363.91	+0.45%	2,197,600
2025-12-08	369.91	370.00	360.70	362.28	-2.18%	2,581,400
2025-12-05	369.45	374.88	369.06	370.35	-0.22%	1,978,700
2025-12-04	368.99	373.06	368.13	371.15	+0.82%	2,027,200
2025-12-03	361.02	370.20	360.80	368.13	+2.06%	2,651,800
2025-12-02	362.08	363.66	357.35	360.70	+0.11%	2,135,400
2025-12-01	363.86	366.53	360.14	360.31	-1.36%	2,229,100
2025-11-28	365.69	367.53	364.01	365.27	+0.36%	872,300
2025-11-26	362.71	366.73	362.71	363.97	+0.37%	1,679,900
2025-11-25	357.05	363.79	355.31	362.64	+1.89%	2,059,400
2025-11-24	353.62	356.39	350.18	355.93	+0.86%	3,330,900
2025-11-21	345.60	356.31	344.30	352.89	+2.64%	3,044,100
2025-11-20	349.97	353.13	340.32	343.80	-0.24%	3,095,700
2025-11-19	341.71	345.32	340.74	344.64	+1.17%	2,005,000
2025-11-18	336.85	343.73	334.10	340.66	-0.17%	4,216,800
2025-11-17	356.22	358.23	339.40	341.25	-4.46%	3,599,000
2025-11-14	361.80	362.20	355.40	357.18	-2.07%	2,943,500
2025-11-13	371.09	373.89	363.34	364.73	-2.16%	2,273,500
2025-11-12	371.11	377.23	370.51	372.77	+0.71%	2,961,500
2025-11-11	367.89	373.08	366.26	370.16	+0.62%	2,132,900
2025-11-10	369.48	371.80	362.76	367.88	-0.18%	2,876,800
2025-11-07	364.14	370.00	361.00	368.54	+0.77%	2,752,200
2025-11-06	366.04	369.26	362.41	365.73	-0.02%	2,354,600
2025-11-05	359.69	367.82	356.41	365.80	+1.47%	2,195,800
2025-11-04	359.32	362.54	356.85	360.49	-0.31%	1,887,800
2025-11-03	361.00	363.54	358.85	361.62	+0.25%	1,822,900

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.12%). Worst month: Mar (-3.28%). Based on 5 years of daily data (2022–2026).

Jan+6.59%
Feb-2.29%
Mar-3.28%
Apr+1.75%
May+2.93%
Jun+5.17%
Jul-1.52%
Aug+1.37%
Sep-1.45%
Oct+3.51%
Nov+9.12%
Dec+0.62%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is American Express Company's (AXP) latest close?

319.11 on 2026-10-30, from the Closelook data lake's daily price record.

What is AXP's 52-week high and low?

387.49 high and 290.97 low over the trailing 52 weeks, as of 2026-10-30.

What is American Express Company's strongest and weakest month historically?

Historically, AXP's strongest calendar month has been Nov (average +9.12%) and its weakest Mar (average -3.28%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on AXP?

Recovery attempt under the 200-day: Trades +0.6% vs the 50-day and -2% vs the 200-day average, 17.2% below the 52-week high and +10% off the 52-week low; a death cross printed 28 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AXP above its 50-day and 200-day moving averages?

American Express Company trades 0.6% above its 50-day and 2.0% below its 200-day moving average (1.8% above its 20-day). As of 2026-10-30.