Skip to main content
logo
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
21.28
+1.32 (6.61%)
At close: Aug 22, 2025, 4:00 PM
21.28
0.00 (0.00%)
After-hours: Aug 22, 2025, 7:00 PM EDT

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202520.1021.3520.1021.28-6.61%335,225
Aug 21, 202519.9820.1819.8319.9619.96-0.84%93,197
Aug 20, 202520.1020.1519.8920.1320.130.60%143,304
Aug 19, 202520.0420.6019.9620.0120.01-0.40%191,159
Aug 18, 202519.8320.1319.7720.0920.091.21%162,351
Aug 15, 202520.5020.5019.8219.8519.85-3.12%287,377
Aug 14, 202520.1820.5920.1020.4920.400.24%247,657
Aug 13, 202520.1820.4420.0120.4420.352.40%217,302
Aug 12, 202519.2320.0119.2319.9619.874.67%159,733
Aug 11, 202519.0219.1018.8219.0718.981.11%117,296
Aug 8, 202518.5618.9518.5018.8618.781.62%175,192
Aug 7, 202518.9918.9918.5318.5618.48-1.22%132,998
Aug 6, 202519.0119.0218.7818.7918.71-1.31%120,079
Aug 5, 202518.9619.0718.6419.0418.950.53%196,040
Aug 4, 202518.5419.0318.2418.9418.861.77%224,597
Aug 1, 202518.9719.1818.5018.6118.53-3.58%232,177
Jul 31, 202519.3219.6319.1219.3019.21-1.53%221,879
Jul 30, 202520.1320.2519.5419.6019.51-2.29%235,695
Jul 29, 202520.4020.5020.0020.0619.97-0.55%216,741
Jul 28, 202520.4520.6420.1520.1720.08-0.49%191,221
Jul 25, 202520.2520.5019.9720.2720.180.15%240,217
Jul 24, 202520.8421.3520.2220.2420.150.60%425,059
Jul 23, 202520.2020.2019.7820.1220.030.85%149,106
Jul 22, 202519.8220.8119.6519.9519.860.61%173,085
Jul 21, 202519.9720.2419.8319.8319.74-0.60%148,222
Jul 18, 202519.9420.0919.6019.9519.860.50%268,460
Jul 17, 202519.3619.9519.3419.8519.762.11%264,063
Jul 16, 202519.4519.5119.0019.4419.350.47%177,433
Jul 15, 202520.1020.1119.2719.3519.26-3.35%251,396
Jul 14, 202519.6720.0219.3720.0219.931.47%221,331
Jul 11, 202519.7419.8619.6019.7319.64-1.30%157,273
Jul 10, 202519.6520.1019.6519.9919.901.37%242,028
Jul 9, 202519.7819.8619.5919.7219.63-0.05%126,460
Jul 8, 202519.2819.8819.2719.7319.642.44%259,301
Jul 7, 202519.4919.7419.1419.2619.17-1.93%256,578
Jul 3, 202519.2819.8019.2819.6419.552.34%149,162
Jul 2, 202519.0419.2718.8219.1919.101.53%215,771
Jul 1, 202518.0918.9618.0318.9018.823.68%260,045
Jun 30, 202518.2118.2417.9818.2318.150.77%253,183
Jun 27, 202518.0418.1817.9218.0918.010.44%630,980
Jun 26, 202517.5618.0217.4318.0117.932.91%160,276
Jun 25, 202517.6317.6717.4517.5017.42-1.07%132,024
Jun 24, 202517.5517.9517.4417.6917.612.20%164,845
Jun 23, 202516.5817.3216.5817.3117.233.71%155,404
Jun 20, 202516.7016.9316.6116.6916.620.66%232,286
Jun 18, 202516.5316.7516.5016.5816.51-0.12%125,350
Jun 17, 202516.7416.9616.5816.6016.53-2.01%138,970
Jun 16, 202517.2617.2616.8416.9416.86-0.41%170,706
Jun 13, 202517.3017.3816.8917.0116.93-3.63%109,566
Jun 12, 202517.7517.7617.5017.6517.57-1.29%106,361