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

Markets:

Overview

News

Currencies

International

Treasuries

American Express (NY:AXP)

319.47 -5.77 (-1.77%)

Official Closing Price Updated: 7:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	322.98	324.35	319.20	319.47	2,091,056	-5.77(-1.77%)
Jul 10, 2025	317.85	326.10	317.50	325.24	2,844,695	+7.89(+2.49%)
Jul 09, 2025	318.66	320.93	317.31	317.35	2,424,372	+0.37(+0.12%)
Jul 08, 2025	324.47	324.47	316.95	316.98	2,641,592	-5.75(-1.78%)
Jul 07, 2025	327.52	328.40	320.26	322.73	2,160,452	-5.40(-1.65%)
Jul 03, 2025	325.33	329.14	324.18	328.13	1,541,784	+2.52(+0.77%)
Jul 02, 2025	322.99	326.60	321.34	325.61	3,040,263	+3.08(+0.95%)
Jul 01, 2025	316.93	324.38	316.30	322.53	3,836,262	+3.55(+1.11%)
Jun 30, 2025	318.58	320.13	317.59	318.98	3,416,382	+1.79(+0.56%)
Jun 27, 2025	314.08	320.12	313.10	317.19	4,605,550	+5.77(+1.85%)
Jun 26, 2025	309.58	312.27	308.17	311.42	3,256,215	+2.83(+0.92%)
Jun 25, 2025	308.89	310.77	307.18	308.59	2,467,283	+0.21(+0.07%)
Jun 24, 2025	303.10	309.22	302.15	308.38	2,806,091	+8.75(+2.92%)
Jun 23, 2025	296.82	299.87	291.88	299.63	3,099,143	+1.04(+0.35%)
Jun 20, 2025	297.58	299.75	296.64	298.59	5,687,253	+2.17(+0.73%)
Jun 18, 2025	292.08	299.24	292.08	296.42	3,691,464	+3.61(+1.23%)
Jun 17, 2025	292.09	294.59	290.95	292.81	2,626,267	-1.41(-0.48%)
Jun 16, 2025	290.93	296.44	290.02	294.22	2,307,182	+6.43(+2.23%)
Jun 13, 2025	292.55	293.33	286.15	287.79	3,405,953	-10.20(-3.42%)
Jun 12, 2025	296.67	298.57	294.00	297.99	1,604,385	-1.11(-0.37%)
Jun 11, 2025	300.18	303.39	298.65	299.10	2,013,582	-0.42(-0.14%)
Jun 10, 2025	301.70	301.78	298.00	299.52	2,045,383	-2.04(-0.68%)
Jun 09, 2025	303.79	303.79	299.58	301.56	2,098,034	-0.91(-0.30%)
Jun 06, 2025	300.29	303.50	299.23	302.47	2,099,361	+6.51(+2.20%)
Jun 05, 2025	296.50	298.50	294.14	295.96	1,697,265	+0.03(+0.01%)
Jun 04, 2025	297.81	298.65	295.80	295.93	1,842,260	-1.46(-0.49%)
Jun 03, 2025	295.20	298.25	292.65	297.39	2,202,383	+2.06(+0.70%)
Jun 02, 2025	292.35	295.75	290.33	295.33	1,751,406	+1.28(+0.44%)
May 30, 2025	294.97	295.75	291.63	294.05	5,252,864	-1.33(-0.45%)
May 29, 2025	296.26	296.61	292.80	295.38	2,362,255	+2.02(+0.69%)
May 28, 2025	293.46	295.38	292.38	293.36	1,675,149	-0.40(-0.14%)
May 27, 2025	290.53	293.86	288.15	293.76	2,604,236	+8.54(+2.99%)
May 23, 2025	281.82	287.10	281.46	285.22	1,724,246	-1.96(-0.68%)
May 22, 2025	285.63	289.05	285.06	287.18	2,051,983	+1.18(+0.41%)
May 21, 2025	293.04	294.12	285.11	286.00	3,445,359	-10.17(-3.43%)
May 20, 2025	296.49	298.20	294.19	296.17	2,705,953	-3.13(-1.05%)
May 19, 2025	297.01	300.89	295.69	299.30	2,751,368	-0.42(-0.14%)
May 16, 2025	300.36	301.65	297.83	299.72	3,162,235	+0.17(+0.06%)
May 15, 2025	298.05	300.93	297.00	299.55	1,955,117	-0.55(-0.18%)
May 14, 2025	303.15	303.62	299.44	300.10	1,954,510	-2.20(-0.73%)
May 13, 2025	300.00	303.02	298.82	302.30	3,531,899	+3.38(+1.13%)
May 12, 2025	297.34	299.17	294.73	298.92	4,088,830	+14.41(+5.06%)
May 09, 2025	285.00	287.00	282.97	284.51	2,704,981	+0.85(+0.30%)
May 08, 2025	279.73	285.50	278.73	283.66	3,417,903	+7.42(+2.69%)
May 07, 2025	277.34	278.81	273.89	276.24	2,329,372	+0.87(+0.32%)
May 06, 2025	274.48	278.12	273.61	275.37	3,063,804	-2.66(-0.96%)
May 05, 2025	275.46	281.59	274.08	278.03	2,416,373	+1.18(+0.43%)
May 02, 2025	274.50	278.10	273.10	276.85	3,099,736	+8.31(+3.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

American Express (NY:AXP)

Historical Prices