Stockscreener 앱 받기
370.35
0.22%
-0.80
American Express Co 주식 (AXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $374.9 | $369.1 | $5.81 | 1,967,263.0 | -0.22% |
| 2025-12-04 | $373.1 | $368.1 | $4.93 | 2,025,605.0 | +0.82% |
| 2025-12-03 | $370.2 | $360.8 | $9.40 | 2,611,300.0 | +2.06% |
| 2025-12-02 | $363.7 | $357.4 | $6.31 | 2,073,381.0 | +0.11% |
| 2025-12-01 | $366.5 | $360.1 | $6.39 | 2,207,151.0 | -1.36% |
| 2025-11-28 | $367.5 | $364.0 | $3.51 | 872,296.0 | +0.36% |
| 2025-11-26 | $366.7 | $362.7 | $4.02 | 1,665,727.0 | +0.37% |
| 2025-11-25 | $363.8 | $355.3 | $8.48 | 2,055,767.0 | +1.89% |
| 2025-11-24 | $356.4 | $350.2 | $6.21 | 3,305,721.0 | +0.86% |
| 2025-11-21 | $356.3 | $344.3 | $12.01 | 3,042,718.0 | +2.64% |
| 2025-11-20 | $353.1 | $340.3 | $12.81 | 3,090,282.0 | -0.24% |
| 2025-11-19 | $345.3 | $340.7 | $4.58 | 1,976,598.0 | +1.17% |
| 2025-11-18 | $343.7 | $334.1 | $9.62 | 4,156,901.0 | -0.17% |
| 2025-11-17 | $358.2 | $339.4 | $18.83 | 3,594,145.0 | -4.46% |
| 2025-11-14 | $362.2 | $355.4 | $6.80 | 2,941,841.0 | -2.07% |
| 2025-11-13 | $373.9 | $363.3 | $10.55 | 2,271,394.0 | -2.16% |
| 2025-11-12 | $377.2 | $370.5 | $6.72 | 2,959,109.0 | +0.71% |
| 2025-11-11 | $373.1 | $366.3 | $6.82 | 2,131,574.0 | +0.62% |
| 2025-11-10 | $371.8 | $362.8 | $9.04 | 2,876,257.0 | -0.18% |
| 2025-11-07 | $370.0 | $361.0 | $9.00 | 2,738,631.0 | +0.77% |
American Express Co 주식 (AXP) 연도별 가격 이력
이 심층 분석에서는 American Express Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AXP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Express Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Express Co 주식 (AXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $374.9 | $357.4 | $17.52 | 12,851,963.0 | +1.39% |
| 2025-11 | $377.2 | $334.1 | $43.13 | 47,888,623.0 | +1.26% |
| 2025-10 | $365.8 | $315.9 | $49.80 | 57,559,267.0 | +8.60% |
| 2025-09 | $349.2 | $320.8 | $28.39 | 59,246,050.0 | +0.27% |
| 2025-08 | $332.1 | $288.3 | $43.72 | 48,740,615.0 | +10.68% |
| 2025-07 | $329.1 | $298.1 | $31.07 | 56,836,288.0 | -6.17% |
| 2025-06 | $320.1 | $286.2 | $33.96 | 54,326,956.0 | +8.48% |
| 2025-05 | $303.6 | $266.5 | $37.10 | 58,065,318.0 | +10.37% |
| 2025-04 | $277.3 | $220.4 | $56.89 | 87,670,839.0 | -0.98% |
| 2025-03 | $303.5 | $253.5 | $49.94 | 66,624,913.0 | -10.60% |
| 2025-02 | $323.2 | $289.5 | $33.72 | 40,053,376.0 | -5.19% |
| 2025-01 | $326.3 | $291.2 | $35.12 | 50,455,994.0 | +6.96% |
American Express Co 주식 (AXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $306.9 | $286.4 | $20.42 | 44,003,338.0 | -2.41% |
| 2024-11 | $307.8 | $269.7 | $38.11 | 48,617,017.0 | +12.81% |
| 2024-10 | $286.4 | $266.2 | $20.20 | 59,061,885.0 | -0.41% |
| 2024-09 | $272.7 | $240.6 | $32.09 | 52,607,513.0 | +4.85% |
| 2024-08 | $261.8 | $222.0 | $39.72 | 57,823,782.0 | +2.22% |
| 2024-07 | $256.2 | $231.6 | $24.69 | 56,680,078.0 | +9.28% |
| 2024-06 | $241.4 | $220.7 | $20.62 | 51,974,049.0 | -3.52% |
| 2024-05 | $244.4 | $229.1 | $15.28 | 55,949,624.0 | +2.55% |
| 2024-04 | $240.6 | $214.5 | $26.04 | 71,917,406.0 | +2.78% |
| 2024-03 | $231.7 | $216.1 | $15.57 | 51,236,741.0 | +3.77% |
| 2024-02 | $219.7 | $199.9 | $19.86 | 65,054,968.0 | +9.31% |
| 2024-01 | $205.3 | $177.8 | $27.51 | 76,394,739.0 | +7.15% |
American Express Co 주식 (AXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $188.3 | $165.9 | $22.37 | 66,958,761.0 | +9.70% |
| 2023-11 | $171.2 | $145.1 | $26.02 | 53,189,122.0 | +16.94% |
| 2023-10 | $156.1 | $137.8 | $18.25 | 75,857,232.0 | -2.12% |
| 2023-09 | $164.3 | $148.7 | $15.66 | 59,773,880.0 | -5.57% |
| 2023-08 | $169.8 | $157.3 | $12.48 | 53,788,081.0 | -6.45% |
| 2023-07 | $178.8 | $163.2 | $15.62 | 61,226,659.0 | -3.05% |
| 2023-06 | $177.0 | $158.2 | $18.81 | 63,437,533.0 | +9.86% |
| 2023-05 | $161.8 | $146.3 | $15.57 | 63,728,527.0 | -1.72% |
| 2023-04 | $166.6 | $154.0 | $12.54 | 59,892,800.0 | -2.19% |
| 2023-03 | $180.5 | $154.9 | $25.61 | 91,040,623.0 | -5.20% |
| 2023-02 | $182.2 | $171.1 | $11.07 | 56,741,780.0 | -0.54% |
| 2023-01 | $177.9 | $144.2 | $33.66 | 80,879,717.0 | +18.40% |
0.42%
6.01%
자본화:
|
볼륨(24시간):