Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
22.32
-0.09 (-0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed
Amerant Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 22.13 | 23.00 | 22.13 | 22.32 | 22.32 | -0.40% | 1,318,904 |
| Dec 19, 2024 | 23.34 | 24.11 | 22.35 | 22.41 | 22.41 | -1.97% | 261,500 |
| Dec 18, 2024 | 24.42 | 24.59 | 22.69 | 22.86 | 22.86 | -5.89% | 312,441 |
| Dec 17, 2024 | 24.60 | 24.90 | 24.18 | 24.29 | 24.29 | -2.41% | 195,729 |
| Dec 16, 2024 | 24.44 | 25.03 | 24.33 | 24.89 | 24.89 | 1.51% | 187,500 |
| Dec 13, 2024 | 24.81 | 24.87 | 24.38 | 24.52 | 24.52 | -1.25% | 157,821 |
| Dec 12, 2024 | 25.17 | 25.20 | 24.63 | 24.83 | 24.83 | -1.00% | 201,900 |
| Dec 11, 2024 | 25.68 | 25.68 | 25.02 | 25.08 | 25.08 | -0.83% | 237,731 |
| Dec 10, 2024 | 25.29 | 25.75 | 24.84 | 25.29 | 25.29 | 1.00% | 385,510 |
| Dec 9, 2024 | 25.65 | 25.85 | 24.89 | 25.04 | 25.04 | -2.23% | 178,400 |
| Dec 6, 2024 | 25.48 | 25.78 | 25.23 | 25.61 | 25.61 | 1.67% | 259,500 |
| Dec 5, 2024 | 25.50 | 25.60 | 24.99 | 25.19 | 25.19 | -0.98% | 260,500 |
| Dec 4, 2024 | 25.22 | 25.59 | 24.95 | 25.44 | 25.44 | 1.56% | 292,647 |
| Dec 3, 2024 | 25.29 | 25.58 | 24.97 | 25.05 | 25.05 | -0.56% | 154,900 |
| Dec 2, 2024 | 24.93 | 25.49 | 24.58 | 25.19 | 25.19 | 1.29% | 273,900 |
| Nov 29, 2024 | 25.00 | 25.24 | 24.79 | 24.87 | 24.87 | -0.84% | 122,700 |
| Nov 27, 2024 | 25.13 | 25.53 | 24.90 | 25.08 | 25.08 | 0.12% | 220,200 |
| Nov 26, 2024 | 25.43 | 25.70 | 25.03 | 25.05 | 25.05 | -1.96% | 201,048 |
| Nov 25, 2024 | 25.99 | 26.24 | 25.45 | 25.55 | 25.55 | -0.54% | 429,600 |
| Nov 22, 2024 | 24.90 | 25.70 | 24.82 | 25.69 | 25.69 | 3.09% | 435,800 |
| Nov 21, 2024 | 24.16 | 25.00 | 24.16 | 24.92 | 24.92 | 4.27% | 385,106 |
| Nov 20, 2024 | 23.53 | 24.10 | 23.36 | 23.90 | 23.90 | 0.80% | 320,000 |
| Nov 19, 2024 | 23.25 | 23.86 | 23.25 | 23.71 | 23.71 | 0.81% | 144,600 |
| Nov 18, 2024 | 24.18 | 24.18 | 23.49 | 23.52 | 23.52 | -1.42% | 134,600 |
| Nov 15, 2024 | 24.23 | 24.27 | 23.59 | 23.86 | 23.86 | -0.58% | 144,300 |
| Nov 14, 2024 | 24.03 | 24.24 | 23.78 | 24.00 | 24.00 | -0.25% | 265,300 |
| Nov 13, 2024 | 24.65 | 24.65 | 23.90 | 24.06 | 23.97 | -1.07% | 245,042 |
| Nov 12, 2024 | 24.23 | 24.56 | 24.14 | 24.32 | 24.23 | -0.41% | 256,635 |
| Nov 11, 2024 | 24.58 | 24.93 | 24.21 | 24.42 | 24.33 | 1.75% | 312,425 |
| Nov 8, 2024 | 23.98 | 24.26 | 23.51 | 24.00 | 23.91 | 0.80% | 191,343 |
| Nov 7, 2024 | 24.01 | 24.63 | 23.49 | 23.81 | 23.72 | -1.49% | 340,000 |
| Nov 6, 2024 | 23.10 | 24.42 | 23.10 | 24.17 | 24.08 | 12.84% | 692,400 |
| Nov 5, 2024 | 20.86 | 21.42 | 20.75 | 21.42 | 21.34 | 2.88% | 138,915 |
| Nov 4, 2024 | 20.75 | 21.05 | 20.50 | 20.82 | 20.74 | -0.57% | 150,800 |
| Nov 1, 2024 | 21.55 | 21.57 | 20.88 | 20.94 | 20.86 | -1.78% | 138,800 |
| Oct 31, 2024 | 21.54 | 21.94 | 21.30 | 21.32 | 21.24 | -0.74% | 264,700 |
| Oct 30, 2024 | 21.45 | 22.06 | 21.29 | 21.48 | 21.40 | -0.23% | 383,643 |
| Oct 29, 2024 | 21.78 | 21.88 | 21.31 | 21.53 | 21.45 | -2.14% | 153,915 |
| Oct 28, 2024 | 21.11 | 22.00 | 21.11 | 22.00 | 21.92 | 5.36% | 300,326 |
| Oct 25, 2024 | 21.07 | 21.07 | 20.50 | 20.88 | 20.80 | 1.06% | 225,922 |
| Oct 24, 2024 | 21.26 | 21.26 | 20.25 | 20.66 | 20.58 | 1.92% | 188,600 |
| Oct 23, 2024 | 20.47 | 20.67 | 20.03 | 20.27 | 20.19 | -1.79% | 150,900 |
| Oct 22, 2024 | 20.50 | 20.65 | 20.29 | 20.64 | 20.56 | 0.54% | 199,212 |
| Oct 21, 2024 | 21.02 | 21.11 | 20.48 | 20.53 | 20.45 | -2.00% | 255,546 |
| Oct 18, 2024 | 21.23 | 21.23 | 20.87 | 20.95 | 20.87 | -1.09% | 211,546 |
| Oct 17, 2024 | 21.20 | 21.25 | 20.94 | 21.18 | 21.10 | 0.09% | 142,200 |
| Oct 16, 2024 | 20.99 | 21.31 | 20.81 | 21.16 | 21.08 | 2.22% | 303,813 |
| Oct 15, 2024 | 20.51 | 21.15 | 20.43 | 20.70 | 20.62 | 1.32% | 271,500 |
| Oct 14, 2024 | 20.26 | 20.69 | 20.13 | 20.43 | 20.35 | 1.29% | 154,000 |
| Oct 11, 2024 | 19.82 | 20.36 | 19.82 | 20.17 | 20.09 | 2.59% | 278,411 |
| Oct 10, 2024 | 19.62 | 19.79 | 19.48 | 19.66 | 19.59 | -0.81% | 163,534 |
| Oct 9, 2024 | 19.89 | 20.22 | 19.81 | 19.82 | 19.75 | -0.50% | 136,632 |
| Oct 8, 2024 | 20.28 | 20.28 | 19.89 | 19.92 | 19.85 | -1.14% | 153,000 |
| Oct 7, 2024 | 20.29 | 20.43 | 20.06 | 20.15 | 20.07 | -1.37% | 71,546 |
| Oct 4, 2024 | 20.64 | 20.70 | 20.37 | 20.43 | 20.35 | 1.24% | 134,727 |
| Oct 3, 2024 | 20.02 | 20.34 | 20.00 | 20.18 | 20.10 | -0.39% | 110,802 |
| Oct 2, 2024 | 20.07 | 20.42 | 20.00 | 20.26 | 20.18 | -0.10% | 165,933 |
| Oct 1, 2024 | 21.21 | 21.36 | 20.24 | 20.28 | 20.20 | -5.10% | 254,100 |
| Sep 30, 2024 | 20.78 | 21.66 | 20.56 | 21.37 | 21.29 | 4.19% | 497,607 |
| Sep 27, 2024 | 20.60 | 20.86 | 20.15 | 20.51 | 20.43 | 0.15% | 874,240 |
| Sep 26, 2024 | 19.32 | 20.63 | 19.24 | 20.48 | 20.40 | -1.73% | 1,385,100 |
| Sep 25, 2024 | 21.24 | 21.24 | 20.81 | 20.84 | 20.76 | -1.79% | 80,820 |
| Sep 24, 2024 | 21.51 | 21.56 | 21.10 | 21.22 | 21.14 | -1.49% | 55,900 |
| Sep 23, 2024 | 21.71 | 22.06 | 21.34 | 21.54 | 21.46 | -0.55% | 68,101 |
| Sep 20, 2024 | 22.35 | 22.45 | 21.50 | 21.66 | 21.58 | -3.99% | 335,016 |
| Sep 19, 2024 | 22.64 | 22.64 | 22.05 | 22.56 | 22.48 | 2.55% | 111,317 |
| Sep 18, 2024 | 21.87 | 22.90 | 21.47 | 22.00 | 21.92 | 0.36% | 81,244 |
| Sep 17, 2024 | 22.02 | 22.33 | 21.38 | 21.92 | 21.84 | 0.97% | 73,200 |
| Sep 16, 2024 | 21.73 | 21.88 | 21.30 | 21.71 | 21.63 | 0.46% | 67,700 |
| Sep 13, 2024 | 21.00 | 21.62 | 20.93 | 21.61 | 21.53 | 4.04% | 89,640 |
| Sep 12, 2024 | 20.73 | 20.79 | 20.13 | 20.77 | 20.69 | 1.12% | 57,500 |
| Sep 11, 2024 | 20.66 | 20.66 | 19.92 | 20.54 | 20.46 | -1.91% | 55,447 |
| Sep 10, 2024 | 20.92 | 20.98 | 20.49 | 20.94 | 20.86 | 0.43% | 68,430 |
| Sep 9, 2024 | 20.73 | 21.10 | 20.65 | 20.85 | 20.77 | 0.58% | 75,300 |
| Sep 6, 2024 | 21.10 | 21.18 | 20.44 | 20.73 | 20.65 | -1.19% | 52,346 |
| Sep 5, 2024 | 21.43 | 21.43 | 20.82 | 20.98 | 20.90 | -1.13% | 48,041 |
| Sep 4, 2024 | 21.33 | 21.57 | 21.06 | 21.22 | 21.14 | -1.26% | 48,800 |
| Sep 3, 2024 | 21.92 | 22.11 | 21.29 | 21.49 | 21.41 | -2.58% | 74,100 |
| Aug 30, 2024 | 22.02 | 22.17 | 21.64 | 22.06 | 21.98 | 0.78% | 140,418 |
| Aug 29, 2024 | 21.92 | 21.99 | 21.51 | 21.89 | 21.81 | 1.25% | 62,100 |
| Aug 28, 2024 | 21.51 | 21.92 | 21.36 | 21.62 | 21.54 | -0.32% | 84,600 |
| Aug 27, 2024 | 21.47 | 21.75 | 21.04 | 21.69 | 21.61 | 0.37% | 93,517 |
| Aug 26, 2024 | 22.44 | 22.44 | 21.61 | 21.61 | 21.53 | -2.08% | 136,400 |
| Aug 23, 2024 | 20.93 | 22.47 | 20.68 | 22.07 | 21.99 | 6.52% | 139,817 |
| Aug 22, 2024 | 20.79 | 21.13 | 20.63 | 20.72 | 20.64 | -0.10% | 53,700 |
| Aug 21, 2024 | 20.76 | 20.76 | 20.51 | 20.74 | 20.66 | 0.68% | 51,900 |
| Aug 20, 2024 | 21.06 | 21.06 | 20.53 | 20.60 | 20.52 | -2.65% | 66,300 |
| Aug 19, 2024 | 20.76 | 21.18 | 20.70 | 21.16 | 21.08 | 2.32% | 94,100 |
| Aug 16, 2024 | 20.19 | 20.88 | 20.04 | 20.68 | 20.60 | 2.27% | 78,800 |
| Aug 15, 2024 | 19.97 | 20.54 | 19.89 | 20.22 | 20.14 | 3.43% | 92,400 |
| Aug 14, 2024 | 20.06 | 20.09 | 19.24 | 19.55 | 19.39 | -1.61% | 92,700 |
| Aug 13, 2024 | 19.63 | 19.91 | 19.47 | 19.87 | 19.70 | 2.74% | 88,149 |
| Aug 12, 2024 | 19.58 | 19.71 | 19.20 | 19.34 | 19.18 | -0.72% | 90,100 |
| Aug 9, 2024 | 19.63 | 19.78 | 19.15 | 19.48 | 19.32 | -1.17% | 99,700 |
| Aug 8, 2024 | 19.34 | 19.73 | 19.34 | 19.71 | 19.55 | 3.46% | 89,443 |
| Aug 7, 2024 | 19.56 | 19.78 | 18.95 | 19.05 | 18.89 | -1.09% | 120,708 |
| Aug 6, 2024 | 19.15 | 19.51 | 18.54 | 19.26 | 19.10 | 1.53% | 236,600 |
| Aug 5, 2024 | 19.15 | 19.45 | 18.58 | 18.97 | 18.81 | -5.24% | 226,203 |
| Aug 2, 2024 | 20.83 | 20.83 | 19.98 | 20.02 | 19.85 | -5.48% | 170,600 |
| Aug 1, 2024 | 22.51 | 22.65 | 21.07 | 21.18 | 21.00 | -5.82% | 169,228 |