Stockscreener 앱 받기
360.06
0.73%
2.50
American Express Co 주식 (AXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-27 | $362.8 | $358.9 | $3.93 | 1,070,166.0 | +0.69% |
| 2025-10-24 | $362.3 | $356.9 | $5.45 | 2,395,425.0 | +0.74% |
| 2025-10-23 | $356.2 | $350.5 | $5.63 | 1,889,506.0 | +0.83% |
| 2025-10-22 | $357.7 | $349.2 | $8.55 | 2,707,581.0 | -0.91% |
| 2025-10-21 | $356.7 | $350.8 | $5.88 | 2,656,398.0 | +1.64% |
| 2025-10-20 | $350.2 | $342.6 | $7.57 | 3,447,110.0 | +0.83% |
| 2025-10-17 | $348.7 | $331.0 | $17.70 | 7,214,511.0 | +7.27% |
| 2025-10-16 | $332.5 | $320.0 | $12.50 | 3,257,998.0 | -2.28% |
| 2025-10-15 | $336.9 | $330.3 | $6.64 | 2,185,173.0 | -0.66% |
| 2025-10-14 | $336.3 | $320.5 | $15.83 | 2,808,729.0 | +3.01% |
| 2025-10-13 | $324.4 | $319.1 | $5.30 | 1,684,788.0 | +2.17% |
| 2025-10-10 | $328.1 | $315.9 | $12.15 | 2,679,276.0 | -2.52% |
| 2025-10-09 | $328.3 | $324.1 | $4.26 | 2,094,450.0 | +0.19% |
| 2025-10-08 | $329.1 | $323.6 | $5.57 | 2,182,376.0 | -1.27% |
| 2025-10-07 | $334.9 | $325.7 | $9.20 | 1,708,702.0 | -1.21% |
| 2025-10-06 | $334.0 | $326.2 | $7.75 | 2,115,123.0 | +0.53% |
| 2025-10-03 | $332.0 | $328.7 | $3.32 | 2,403,529.0 | -0.07% |
| 2025-10-02 | $332.0 | $326.3 | $5.70 | 1,905,905.0 | +0.58% |
| 2025-10-01 | $335.8 | $328.4 | $7.37 | 2,596,895.0 | -1.08% |
| 2025-09-30 | $343.0 | $328.1 | $14.81 | 3,320,831.0 | -2.97% |
| 2025-09-29 | $344.8 | $338.5 | $6.35 | 1,644,164.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $362.8 | $315.9 | $46.89 | 49,003,641.0 | +8.38% |
| 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% |
0.58%
1.92%
자본화:
|
볼륨(24시간):