American Express Co. (AEC1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.39999 | -4.8361897362 | 256.39999 | 256.45 | 232.05 | 4446 | 240.45794683 | DE |
| 4 | -51.45 | -17.4141140633 | 295.45 | 303.8 | 232.05 | 3254 | 266.3443883 | DE |
| 12 | -37.35 | -13.2752799005 | 281.35 | 316 | 232.05 | 3040 | 286.08743866 | DE |
| 26 | 10.85 | 4.65365644435 | 233.15 | 316 | 232.05 | 2543 | 276.64242633 | DE |
| 52 | 39.9 | 19.5492405683 | 204.1 | 316 | 197.62 | 2225 | 251.21876774 | DE |
| 156 | 89.85 | 58.2873824197 | 154.15 | 316 | 130 | 1351 | 209.63791376 | DE |
| 260 | 162.12 | 197.997068881 | 81.88 | 316 | 65.54 | 1495 | 163.99448084 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 244.25 | 7.3 | 3.08 | 238.1 | 244.85 | 238 | 3205 |
| 1741901220 | 236.95 | -2.85 | -1.19 | 239.45 | 241.4 | 233.25 | 2787 |
| 1741814820 | 239.8 | 5.35 | 2.28 | 234.85 | 240.4 | 233.45 | 3533 |
| 1741728420 | 234.45 | -6.5 | -2.70 | 238.8 | 241.6 | 232.05 | 6877 |
| 1741642020 | 240.95 | -11.05 | -4.38 | 251.9 | 252.45 | 238.05 | 4600 |
| 1741382820 | 252 | -3.9 | -1.52 | 256.39999 | 256.45 | 244.3 | 4432 |
| 1741296420 | 255.9 | -7.9 | -2.99 | 262.8 | 264 | 254.45 | 3997 |
| 1741210020 | 263.8 | -2.85 | -1.07 | 266.89999 | 269.55 | 260.45 | 4068 |
| 1741123620 | 266.64999 | -15.15 | -5.38 | 281.2 | 283.3 | 264.1 | 6679 |
| 1741037220 | 281.8 | -7.2 | -2.49 | 288.05 | 290.7 | 280.05 | 1512 |
| 1740778020 | 289 | 6.25 | 2.21 | 282.05 | 289 | 281.75 | 1802 |
| 1740691620 | 282.75 | 0.2 | 0.07 | 283.05 | 287.95 | 282 | 1756 |
| 1740605220 | 282.55 | 3.15 | 1.13 | 280.89999 | 285 | 279.05 | 1899 |
| 1740518820 | 279.39999 | -3.15 | -1.11 | 282 | 284.85 | 275.2 | 4705 |
| 1740432420 | 282.55 | -0.85 | -0.30 | 281.5 | 286.55 | 279.35 | 2480 |
| 1740173220 | 283.39999 | -6.15 | -2.12 | 290.7 | 291.64999 | 280.89999 | 2295 |
| 1740086820 | 289.55 | -7.5 | -2.52 | 297.6 | 297.6 | 285.6 | 1852 |
| 1740000420 | 297.05 | -2.15 | -0.72 | 299.95 | 301.85 | 294.39999 | 2737 |
| 1739914020 | 299.2 | -1.8 | -0.60 | 303.8 | 303.8 | 295.95 | 1827 |
| 1739827620 | 301 | 4.05 | 1.36 | 297.89999 | 303.8 | 296 | 3356 |
| 1739568420 | 296.95 | 1.5 | 0.51 | 295.45 | 296.95 | 292.8 | 1882 |
| 1739482020 | 295.45 | -0.1 | -0.03 | 295.3 | 297.95 | 291.55 | 3264 |
| 1739395620 | 295.55 | -3.7 | -1.24 | 298.2 | 300.14999 | 293.64999 | 1722 |
| 1739309220 | 299.25 | -1.7 | -0.56 | 300.05 | 301.85 | 296.14999 | 10962 |
| 1739222820 | 300.95 | -6.4 | -2.08 | 308.45 | 309.3 | 297.95 | 2088 |
| 1738963620 | 307.35 | -0.05 | -0.02 | 308.45 | 311.95 | 306.25 | 1258 |
| 1738877220 | 307.39999 | -0.55 | -0.18 | 308.64999 | 311.95 | 306 | 2769 |
| 1738790820 | 307.95 | 3.6 | 1.18 | 302.55 | 308.25 | 301.85 | 1635 |
| 1738704420 | 304.35 | -2.75 | -0.90 | 307.25 | 307.3 | 302.05 | 942 |
| 1738618020 | 307.1 | 1.25 | 0.41 | 305 | 307.95 | 302 | 1144 |
| 1738358820 | 305.85 | 0.2 | 0.07 | 307.05 | 309.8 | 305.3 | 2007 |
| 1738272420 | 305.64999 | 3.15 | 1.04 | 304.14999 | 308.7 | 302.39999 | 2184 |
| 1738186020 | 302.5 | -1.5 | -0.49 | 304.45 | 307.2 | 302 | 2178 |
| 1738099620 | 304 | 4.75 | 1.59 | 303 | 304.8 | 298.1 | 2030 |
| 1738013220 | 299.25 | -4.95 | -1.63 | 304.45 | 309 | 296.64999 | 6439 |
| 1737754020 | 304.2 | -6.75 | -2.17 | 312.95 | 316 | 298.05 | 9414 |
| 1737667620 | 310.95 | 2.6 | 0.84 | 312.35 | 313.7 | 309.7 | 4869 |
| 1737581220 | 308.35 | 2.45 | 0.80 | 306.75 | 309.35 | 303.85 | 1626 |
| 1737494820 | 305.89999 | -2.1 | -0.68 | 305.64999 | 306.7 | 302.14999 | 1948 |
| 1737408420 | 308 | 4.4 | 1.45 | 304.75 | 308 | 303.05 | 2771 |
| 1737149220 | 303.6 | 2 | 0.66 | 301.95 | 306.95 | 301.95 | 1804 |
| 1737062820 | 301.6 | -3.1 | -1.02 | 303.05 | 305 | 301.55 | 2674 |
| 1736976420 | 304.7 | 13.65 | 4.69 | 291.14999 | 304.95 | 290.64999 | 2171 |
| 1736890020 | 291.05 | 0 | 0.00 | 291.95 | 294.25 | 288.8 | 1522 |
| 1736803620 | 291.05 | 4.25 | 1.48 | 286.05 | 291.05 | 282.7 | 3675 |
| 1736544420 | 286.8 | -6.75 | -2.30 | 295.2 | 295.2 | 286.8 | 1638 |
| 1736458020 | 293.55 | 0.75 | 0.26 | 294.7 | 296.05 | 292.7 | 1179 |
| 1736371620 | 292.8 | 0.45 | 0.15 | 291.2 | 295.7 | 290.64999 | 1739 |
| 1736285220 | 292.35 | 2.35 | 0.81 | 290.7 | 295 | 286.25 | 1085 |
| 1736198820 | 290 | -4.2 | -1.43 | 295.45 | 295.45 | 289.8 | 3606 |
| 1735939620 | 294.2 | 3.35 | 1.15 | 291.25 | 294.2 | 288.7 | 1300 |
| 1735853220 | 290.85 | 3.55 | 1.24 | 287.89999 | 292.3 | 285.75 | 2101 |
| 1735594020 | 287.3 | -0.4 | -0.14 | 288.89999 | 289.2 | 285.6 | 819 |
| 1735334820 | 287.7 | -0.25 | -0.09 | 289.75 | 291.8 | 287.7 | 1766 |
| 1734989220 | 287.95 | -0.15 | -0.05 | 288.1 | 290.5 | 284.39999 | 2801 |
| 1734730020 | 288.1 | 4.1 | 1.44 | 281.35 | 289.64999 | 278.2 | 10990 |
| 1734643620 | 284 | 6.1 | 2.20 | 279.05 | 285 | 275 | 3050 |
| 1734557220 | 277.89999 | -8.75 | -3.05 | 288.3 | 289.85 | 277 | 1479 |
| 1734470820 | 286.64999 | -2.35 | -0.81 | 289.5 | 289.7 | 285.05 | 1235 |
| 1734384420 | 289 | 1.1 | 0.38 | 286.6 | 289.45 | 286.55 | 3042 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
