Stockscreener 앱 받기
297.93
1.28%
3.655
American Express Co 주식 (AXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $298.4 | $295.5 | $2.84 | 802,080.0 | +1.25% |
| 2025-08-01 | $294.9 | $288.3 | $6.57 | 3,011,394.0 | -1.68% |
| 2025-07-31 | $303.9 | $298.1 | $5.84 | 2,712,724.0 | -1.35% |
| 2025-07-30 | $308.8 | $301.4 | $7.38 | 3,125,487.0 | -1.66% |
| 2025-07-29 | $313.6 | $307.8 | $5.77 | 1,794,702.0 | -0.71% |
| 2025-07-28 | $313.5 | $309.3 | $4.21 | 1,652,901.0 | -0.28% |
| 2025-07-25 | $312.6 | $307.5 | $5.14 | 2,144,021.0 | +1.09% |
| 2025-07-24 | $310.5 | $307.0 | $3.50 | 2,287,200.0 | -0.13% |
| 2025-07-23 | $309.6 | $308.3 | $1.33 | 1,070,156.0 | +1.49% |
| 2025-07-22 | $306.2 | $301.7 | $4.43 | 2,294,661.0 | +0.39% |
| 2025-07-21 | $309.2 | $303.0 | $6.20 | 2,649,241.0 | -1.62% |
| 2025-07-18 | $311.9 | $302.5 | $9.35 | 5,526,742.0 | -2.35% |
| 2025-07-17 | $317.0 | $310.6 | $6.40 | 3,217,090.0 | +1.11% |
| 2025-07-16 | $312.5 | $306.6 | $5.88 | 2,919,103.0 | +0.40% |
| 2025-07-15 | $319.4 | $310.4 | $9.02 | 3,003,896.0 | -3.20% |
| 2025-07-14 | $321.8 | $317.7 | $4.09 | 1,890,147.0 | +0.45% |
| 2025-07-11 | $324.4 | $319.2 | $5.15 | 2,084,940.0 | -1.77% |
| 2025-07-10 | $326.1 | $317.5 | $8.60 | 2,844,187.0 | +2.49% |
| 2025-07-09 | $320.9 | $317.3 | $3.62 | 2,424,175.0 | +0.12% |
| 2025-07-08 | $324.5 | $316.9 | $7.52 | 2,640,789.0 | -1.78% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $298.4 | $288.3 | $10.03 | 3,813,474.0 | -0.45% |
| 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% |
1.20%
자본화:
|
볼륨(24시간):