Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

American Express (NY: AXP )

242.82 +1.50 (+0.62%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	151.77	152.93	151.31	151.40	2,296,009	+0.39(+0.26%)
May 05, 2023	149.67	151.68	149.50	151.02	2,247,242	+3.80(+2.58%)
May 04, 2023	149.41	149.63	145.82	147.22	4,031,883	-3.36(-2.23%)
May 03, 2023	151.62	153.32	150.22	150.58	2,681,115	-1.03(-0.68%)
May 02, 2023	156.66	156.66	150.29	151.61	4,978,203	-6.00(-3.81%)
May 01, 2023	160.12	160.12	156.98	157.62	1,823,106	-2.00(-1.25%)
Apr 28, 2023	155.62	159.66	155.20	159.62	2,460,282	+2.86(+1.82%)
Apr 27, 2023	154.87	157.00	154.24	156.76	2,166,844	+2.70(+1.75%)
Apr 26, 2023	154.10	155.58	153.42	154.06	2,912,442	-0.40(-0.26%)
Apr 25, 2023	157.21	157.55	154.30	154.45	3,456,366	-4.42(-2.78%)
Apr 24, 2023	162.47	162.54	158.69	158.87	2,499,762	-3.16(-1.95%)
Apr 21, 2023	161.28	163.01	159.51	162.03	3,924,564	+0.50(+0.31%)
Apr 20, 2023	157.30	162.00	152.36	161.53	10,948,938	-1.65(-1.01%)
Apr 19, 2023	162.61	164.77	161.99	163.19	3,804,351	+0.54(+0.33%)
Apr 18, 2023	162.84	163.28	161.53	162.64	2,470,534	+0.68(+0.42%)
Apr 17, 2023	160.21	161.99	159.16	161.96	2,650,241	+0.49(+0.30%)
Apr 14, 2023	162.48	163.01	159.73	161.47	2,646,372	+0.91(+0.57%)
Apr 13, 2023	158.09	160.68	157.28	160.56	2,758,405	+2.98(+1.89%)
Apr 12, 2023	161.47	161.47	157.17	157.59	2,847,927	-2.51(-1.57%)
Apr 11, 2023	159.94	160.84	158.60	160.10	2,771,790	+0.68(+0.43%)
Apr 10, 2023	156.35	159.45	156.11	159.42	2,397,551	+2.28(+1.45%)
Apr 06, 2023	158.91	159.07	156.54	157.13	3,795,120	-2.23(-1.40%)
Apr 05, 2023	158.84	159.87	158.48	159.36	2,371,500	-0.87(-0.54%)
Apr 04, 2023	162.64	162.82	158.52	160.23	2,093,624	-1.20(-0.75%)
Apr 03, 2023	161.76	162.87	160.35	161.43	2,742,184	-1.15(-0.71%)
Mar 31, 2023	161.32	162.71	159.43	162.58	3,895,416	+2.50(+1.56%)
Mar 30, 2023	161.61	162.59	159.49	160.08	2,683,280	-1.16(-0.72%)
Mar 29, 2023	159.38	161.83	158.77	161.24	3,941,494	+4.32(+2.75%)
Mar 28, 2023	159.88	160.26	155.92	156.93	4,954,177	-3.85(-2.40%)
Mar 27, 2023	161.60	162.11	159.51	160.78	4,255,809	+3.29(+2.09%)
Mar 24, 2023	158.22	158.40	155.56	157.49	2,626,617	-2.94(-1.83%)
Mar 23, 2023	160.34	163.86	158.51	160.43	3,781,946	+0.01(+0.01%)
Mar 22, 2023	162.27	164.38	160.17	160.42	4,464,521	-1.78(-1.10%)
Mar 21, 2023	160.60	162.21	159.38	162.20	4,044,712	+5.74(+3.67%)
Mar 20, 2023	156.10	158.38	155.31	156.46	3,098,001	+2.19(+1.42%)
Mar 17, 2023	155.95	156.34	152.68	154.28	7,555,525	-4.15(-2.62%)
Mar 16, 2023	155.79	159.60	153.86	158.43	4,806,726	+0.91(+0.58%)
Mar 15, 2023	155.65	157.66	153.69	157.52	6,189,221	-4.04(-2.50%)
Mar 14, 2023	159.18	161.96	158.57	161.56	5,359,157	+6.19(+3.98%)
Mar 13, 2023	159.17	159.66	155.16	155.37	6,229,389	-7.95(-4.87%)
Mar 10, 2023	168.38	168.38	162.47	163.32	5,178,597	-6.33(-3.73%)
Mar 09, 2023	177.02	177.68	169.49	169.65	4,412,008	-2.67(-1.55%)
Mar 08, 2023	173.31	173.69	171.08	172.32	2,129,494	-0.48(-0.28%)
Mar 07, 2023	176.11	176.33	172.57	172.81	2,948,708	-3.69(-2.09%)
Mar 06, 2023	176.00	177.93	175.90	176.49	2,770,473	-0.03(-0.02%)
Mar 03, 2023	173.49	176.82	172.72	176.52	2,917,518	+3.70(+2.14%)
Mar 02, 2023	171.54	173.30	170.18	172.82	1,844,892	-0.56(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

American Express (NY: AXP )

Historical Prices