Skip to main content
logo
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
20.67
+0.24 (1.17%)
Dec 18, 2025, 4:00 PM EST - Market closed

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202520.6920.7920.4120.6720.671.17%212,496
Dec 17, 202520.3520.6720.2220.4320.430.25%176,606
Dec 16, 202520.5620.5820.2620.3820.38-0.49%171,351
Dec 15, 202520.6221.0020.3620.4820.48-192,033
Dec 12, 202520.6820.7220.3120.4820.48-0.05%193,153
Dec 11, 202520.5120.8020.4020.4920.49-0.15%242,736
Dec 10, 202520.0620.7019.6420.5220.523.32%344,154
Dec 9, 202519.7820.0719.4919.8619.861.38%208,527
Dec 8, 202519.4219.6919.2919.5919.591.61%193,237
Dec 5, 202519.2319.4519.1319.2819.28-0.36%168,364
Dec 4, 202519.2719.5919.0519.3519.35-0.31%251,036
Dec 3, 202518.9919.4518.8319.4119.412.97%172,505
Dec 2, 202519.1119.2018.7718.8518.85-1.21%223,409
Dec 1, 202518.7019.1918.7019.0819.081.44%241,317
Nov 28, 202518.8418.9818.7518.8118.81-0.21%157,767
Nov 26, 202518.7919.0618.7018.8518.85-0.48%329,125
Nov 25, 202518.3219.0118.3218.9418.943.95%344,531
Nov 24, 202517.9318.2717.6918.2218.221.05%331,266
Nov 21, 202517.4318.1417.3418.0318.034.34%361,703
Nov 20, 202517.3817.6717.2217.2817.280.47%336,071
Nov 19, 202517.0517.2617.0417.2017.200.58%275,914
Nov 18, 202516.8317.2016.8317.1017.100.94%318,089
Nov 17, 202517.5217.7416.8116.9416.94-3.75%326,990
Nov 14, 202517.5617.7017.3517.6017.60-1.01%254,325
Nov 13, 202517.9318.1017.6117.7817.69-1.22%281,052
Nov 12, 202517.9518.1717.8718.0017.910.95%470,018
Nov 11, 202517.5117.9817.5117.8317.742.47%473,284
Nov 10, 202517.1617.5817.1217.4017.311.81%460,979
Nov 7, 202516.7017.1116.7017.0917.002.34%405,265
Nov 6, 202517.1417.5116.6816.7016.62-4.24%479,265
Nov 5, 202517.2317.5617.2317.4417.351.69%217,715
Nov 4, 202516.9717.3116.9017.1517.060.18%324,209
Nov 3, 202516.7817.1316.6117.1217.032.09%281,179
Oct 31, 202516.8417.0816.7216.7716.69-1.29%294,943
Oct 30, 202516.5317.2616.5316.9916.901.55%363,475
Oct 29, 202517.0617.6816.5616.7316.65-0.95%390,680
Oct 28, 202516.7417.3015.6216.8916.80-3.65%515,270
Oct 27, 202517.6217.7117.4017.5317.44-0.17%404,766
Oct 24, 202517.3717.9117.0717.5617.473.35%577,546
Oct 23, 202517.5317.8416.9916.9916.90-4.07%515,722
Oct 22, 202518.4418.7117.3917.7117.62-3.44%633,111
Oct 21, 202518.3718.5718.2318.3418.25-0.38%126,180
Oct 20, 202518.0518.4417.9818.4118.322.51%191,592
Oct 17, 202517.7918.0217.6617.9617.871.24%261,117
Oct 16, 202518.6118.9117.5517.7417.65-5.94%239,179
Oct 15, 202519.1619.1618.5818.8618.76-1.00%175,300
Oct 14, 202518.3419.1318.3219.0518.952.64%140,727
Oct 13, 202518.4318.6418.2418.5618.471.81%133,328
Oct 10, 202518.9719.1518.2118.2318.14-4.05%256,224
Oct 9, 202518.9019.0618.6519.0018.900.16%242,532