Stockscreener 앱 받기
311.78
0.67%
2.08
시간 외 거래:
311.01
-0.77
-0.25%
American Express Co 주식 (AXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $314.4 | $310.6 | $3.78 | 2,209,033.0 | +0.67% |
| 2026-05-21 | $310.8 | $305.6 | $5.14 | 1,990,235.0 | -0.04% |
| 2026-05-20 | $310.9 | $303.0 | $7.83 | 4,576,437.0 | +0.16% |
| 2026-05-19 | $313.0 | $307.6 | $5.36 | 2,916,695.0 | -0.94% |
| 2026-05-18 | $315.7 | $310.4 | $5.26 | 2,272,531.0 | -0.40% |
| 2026-05-15 | $315.5 | $312.0 | $3.49 | 2,613,222.0 | +0.23% |
| 2026-05-14 | $314.7 | $311.0 | $3.65 | 3,173,278.0 | +1.02% |
| 2026-05-13 | $312.1 | $307.8 | $4.34 | 2,963,824.0 | -1.50% |
| 2026-05-12 | $314.9 | $311.1 | $3.87 | 2,273,865.0 | +0.64% |
| 2026-05-11 | $316.4 | $311.8 | $4.59 | 3,079,859.0 | -1.17% |
| 2026-05-08 | $320.1 | $313.6 | $6.44 | 6,791,318.0 | -0.83% |
| 2026-05-07 | $324.5 | $316.8 | $7.74 | 3,349,255.0 | -1.00% |
| 2026-05-06 | $324.8 | $320.0 | $4.78 | 2,909,973.0 | +1.88% |
| 2026-05-05 | $320.6 | $314.5 | $6.10 | 2,655,126.0 | -1.02% |
| 2026-05-04 | $322.9 | $317.5 | $5.44 | 2,691,381.0 | -0.15% |
| 2026-05-01 | $325.0 | $319.5 | $5.54 | 2,384,695.0 | -1.04% |
| 2026-04-30 | $323.9 | $312.2 | $11.62 | 4,583,143.0 | +2.34% |
| 2026-04-29 | $317.6 | $314.0 | $3.54 | 3,131,464.0 | -0.08% |
| 2026-04-28 | $323.7 | $315.0 | $8.74 | 6,092,441.0 | -0.92% |
| 2026-04-27 | $319.0 | $313.0 | $5.94 | 2,551,675.0 | +1.52% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $325.0 | $303.0 | $21.96 | 51,059,760.0 | -3.49% |
| 2026-04 | $340.0 | $292.6 | $47.40 | 64,731,327.0 | +6.80% |
| 2026-03 | $312.5 | $291.0 | $21.49 | 88,266,630.0 | -2.08% |
| 2026-02 | $369.5 | $307.6 | $61.85 | 75,558,780.0 | -12.29% |
| 2026-01 | $386.3 | $344.5 | $41.76 | 61,691,269.0 | -4.81% |
American Express Co 주식 (AXP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $387.5 | $357.4 | $30.14 | 51,402,616.0 | +2.22% |
| 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% |
0.61%
0.16%
자본화:
|
볼륨(24시간):