Skip to main content
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
21.32
-0.16 (-0.74%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202421.5421.9421.3021.3221.32-0.74%264,206
Oct 30, 202421.4522.0621.2921.4821.48-0.23%383,643
Oct 29, 202421.7821.8821.3121.5321.53-2.14%153,915
Oct 28, 202421.1122.0021.1122.0022.005.36%300,326
Oct 25, 202421.0721.0720.5020.8820.881.06%225,922
Oct 24, 202421.2621.2620.2520.6620.661.92%188,600
Oct 23, 202420.4720.6720.0320.2720.27-1.79%150,900
Oct 22, 202420.5020.6520.2920.6420.640.54%199,212
Oct 21, 202421.0221.1120.4820.5320.53-2.00%255,546
Oct 18, 202421.2321.2320.8720.9520.95-1.09%211,546
Oct 17, 202421.2021.2520.9421.1821.180.09%142,200
Oct 16, 202420.9921.3120.8121.1621.162.22%303,813
Oct 15, 202420.5121.1520.4320.7020.701.32%271,500
Oct 14, 202420.2620.6920.1320.4320.431.29%154,000
Oct 11, 202419.8220.3619.8220.1720.172.59%278,411
Oct 10, 202419.6219.7919.4819.6619.66-0.81%163,534
Oct 9, 202419.8920.2219.8119.8219.82-0.50%136,632
Oct 8, 202420.2820.2819.8919.9219.92-1.14%153,000
Oct 7, 202420.2920.4320.0620.1520.15-1.37%71,546
Oct 4, 202420.6420.7020.3720.4320.431.24%134,727
Oct 3, 202420.0220.3420.0020.1820.18-0.39%110,802
Oct 2, 202420.0720.4220.0020.2620.26-0.10%165,933
Oct 1, 202421.2121.3620.2420.2820.28-5.10%254,100
Sep 30, 202420.7821.6620.5621.3721.374.19%497,607
Sep 27, 202420.6020.8620.1520.5120.510.15%874,240
Sep 26, 202419.3220.6319.2420.4820.48-1.73%1,385,100
Sep 25, 202421.2421.2420.8120.8420.84-1.79%80,820
Sep 24, 202421.5121.5621.1021.2221.22-1.49%55,900
Sep 23, 202421.7122.0621.3421.5421.54-0.55%68,101
Sep 20, 202422.3522.4521.5021.6621.66-3.99%335,016
Sep 19, 202422.6422.6422.0522.5622.562.55%111,317
Sep 18, 202421.8722.9021.4722.0022.000.36%81,244
Sep 17, 202422.0222.3321.3821.9221.920.97%73,200
Sep 16, 202421.7321.8821.3021.7121.710.46%67,700
Sep 13, 202421.0021.6220.9321.6121.614.04%89,640
Sep 12, 202420.7320.7920.1320.7720.771.12%57,500
Sep 11, 202420.6620.6619.9220.5420.54-1.91%55,447
Sep 10, 202420.9220.9820.4920.9420.940.43%68,430
Sep 9, 202420.7321.1020.6520.8520.850.58%75,300
Sep 6, 202421.1021.1820.4420.7320.73-1.19%52,346
Sep 5, 202421.4321.4320.8220.9820.98-1.13%48,041
Sep 4, 202421.3321.5721.0621.2221.22-1.26%48,800
Sep 3, 202421.9222.1121.2921.4921.49-2.58%74,100
Aug 30, 202422.0222.1721.6422.0622.060.78%140,418
Aug 29, 202421.9221.9921.5121.8921.891.25%62,100
Aug 28, 202421.5121.9221.3621.6221.62-0.32%84,600
Aug 27, 202421.4721.7521.0421.6921.690.37%93,517
Aug 26, 202422.4422.4421.6121.6121.61-2.08%136,400
Aug 23, 202420.9322.4720.6822.0722.076.52%139,817
Aug 22, 202420.7921.1320.6320.7220.72-0.10%53,700
Aug 21, 202420.7620.7620.5120.7420.740.68%51,900
Aug 20, 202421.0621.0620.5320.6020.60-2.65%66,300
Aug 19, 202420.7621.1820.7021.1621.162.32%94,100
Aug 16, 202420.1920.8820.0420.6820.682.27%78,800
Aug 15, 202419.9720.5419.8920.2220.223.43%92,400
Aug 14, 202420.0620.0919.2419.5519.46-1.61%92,700
Aug 13, 202419.6319.9119.4719.8719.782.74%88,149
Aug 12, 202419.5819.7119.2019.3419.25-0.72%90,100
Aug 9, 202419.6319.7819.1519.4819.39-1.17%99,700
Aug 8, 202419.3419.7319.3419.7119.623.46%89,443
Aug 7, 202419.5619.7818.9519.0518.96-1.09%120,708
Aug 6, 202419.1519.5118.5419.2619.171.53%236,600
Aug 5, 202419.1519.4518.5818.9718.88-5.24%226,203
Aug 2, 202420.8320.8319.9820.0219.93-5.48%170,600
Aug 1, 202422.5122.6521.0721.1821.08-5.82%169,228
Jul 31, 202422.2923.1622.0322.4922.390.67%216,400
Jul 30, 202421.8722.6021.8722.3422.242.24%162,700
Jul 29, 202422.3022.5621.6521.8521.75-2.85%201,801
Jul 26, 202423.7423.9621.9722.4922.39-7.33%265,400
Jul 25, 202423.8625.2123.8624.2724.16-7.96%307,535
Jul 24, 202426.7127.0026.2026.3726.25-1.31%215,700
Jul 23, 202426.1427.0026.0726.7226.601.56%226,800
Jul 22, 202425.8026.5325.4726.3126.191.98%168,258
Jul 19, 202426.0526.4725.5925.8025.68-0.85%183,954
Jul 18, 202426.5426.9925.8726.0225.90-2.22%219,564
Jul 17, 202425.5326.6625.5326.6126.492.98%285,381
Jul 16, 202425.1926.0025.0525.8425.723.32%342,306
Jul 15, 202424.7025.0524.4925.0124.892.84%313,445
Jul 12, 202424.5824.5824.0824.3224.210.37%200,358
Jul 11, 202423.7524.2323.5024.2324.123.99%203,933
Jul 10, 202422.5523.3022.5523.3023.193.56%101,264
Jul 9, 202422.3422.6322.1322.5022.401.26%73,786
Jul 8, 202422.2922.5122.1222.2222.120.73%67,989
Jul 5, 202422.4222.4421.9422.0621.96-1.96%86,765
Jul 3, 202422.8422.9322.4522.5022.40-1.83%89,348
Jul 2, 202422.9023.0022.6822.9222.810.97%97,480
Jul 1, 202422.6422.9522.2622.7022.60-134,367
Jun 28, 202421.9122.7821.8322.7022.604.13%965,610
Jun 27, 202421.4721.8521.3721.8021.702.16%115,391
Jun 26, 202420.7121.4820.7121.3421.241.91%128,192
Jun 25, 202421.1621.3020.9320.9420.84-1.55%102,589
Jun 24, 202421.0121.3320.9421.2721.172.16%191,843
Jun 21, 202421.0321.1820.7620.8220.72-1.09%258,123
Jun 20, 202421.0021.2520.9921.0520.95-0.66%93,442
Jun 18, 202421.6621.7321.1421.1921.09-1.85%141,979
Jun 17, 202421.2921.5921.0621.5921.491.31%109,812
Jun 14, 202421.3221.5221.1521.3121.21-1.75%89,245
Jun 13, 202421.9922.0721.4621.6921.59-1.72%74,945
Jun 12, 202422.1122.6421.8022.0721.973.18%106,713
Jun 11, 202421.1521.4921.0121.3921.290.23%67,724