Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
20.05
-0.01 (-0.05%)
Jul 30, 2025, 12:59 PM - Market open
Amerant Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 20.13 | 20.25 | 20.03 | 20.06 | - | - | 40,460 |
| Jul 29, 2025 | 20.40 | 20.50 | 20.00 | 20.06 | 20.06 | -0.55% | 216,741 |
| Jul 28, 2025 | 20.45 | 20.64 | 20.15 | 20.17 | 20.17 | -0.49% | 191,221 |
| Jul 25, 2025 | 20.25 | 20.50 | 19.97 | 20.27 | 20.27 | 0.15% | 240,217 |
| Jul 24, 2025 | 20.84 | 21.35 | 20.22 | 20.24 | 20.24 | 0.60% | 425,059 |
| Jul 23, 2025 | 20.20 | 20.20 | 19.78 | 20.12 | 20.12 | 0.85% | 149,106 |
| Jul 22, 2025 | 19.82 | 20.81 | 19.65 | 19.95 | 19.95 | 0.61% | 173,085 |
| Jul 21, 2025 | 19.97 | 20.24 | 19.83 | 19.83 | 19.83 | -0.60% | 148,222 |
| Jul 18, 2025 | 19.94 | 20.09 | 19.60 | 19.95 | 19.95 | 0.50% | 268,460 |
| Jul 17, 2025 | 19.36 | 19.95 | 19.34 | 19.85 | 19.85 | 2.11% | 264,063 |
| Jul 16, 2025 | 19.45 | 19.51 | 19.00 | 19.44 | 19.44 | 0.47% | 177,433 |
| Jul 15, 2025 | 20.10 | 20.11 | 19.27 | 19.35 | 19.35 | -3.35% | 251,396 |
| Jul 14, 2025 | 19.67 | 20.02 | 19.37 | 20.02 | 20.02 | 1.47% | 221,331 |
| Jul 11, 2025 | 19.74 | 19.86 | 19.60 | 19.73 | 19.73 | -1.30% | 157,273 |
| Jul 10, 2025 | 19.65 | 20.10 | 19.65 | 19.99 | 19.99 | 1.37% | 242,028 |
| Jul 9, 2025 | 19.78 | 19.86 | 19.59 | 19.72 | 19.72 | -0.05% | 126,460 |
| Jul 8, 2025 | 19.28 | 19.88 | 19.27 | 19.73 | 19.73 | 2.44% | 259,301 |
| Jul 7, 2025 | 19.49 | 19.74 | 19.14 | 19.26 | 19.26 | -1.93% | 256,578 |
| Jul 3, 2025 | 19.28 | 19.80 | 19.28 | 19.64 | 19.64 | 2.34% | 149,162 |
| Jul 2, 2025 | 19.04 | 19.27 | 18.82 | 19.19 | 19.19 | 1.53% | 215,771 |
| Jul 1, 2025 | 18.09 | 18.96 | 18.03 | 18.90 | 18.90 | 3.68% | 260,045 |
| Jun 30, 2025 | 18.21 | 18.24 | 17.98 | 18.23 | 18.23 | 0.77% | 253,183 |
| Jun 27, 2025 | 18.04 | 18.18 | 17.92 | 18.09 | 18.09 | 0.44% | 630,980 |
| Jun 26, 2025 | 17.56 | 18.02 | 17.43 | 18.01 | 18.01 | 2.91% | 160,276 |
| Jun 25, 2025 | 17.63 | 17.67 | 17.45 | 17.50 | 17.50 | -1.07% | 132,024 |
| Jun 24, 2025 | 17.55 | 17.95 | 17.44 | 17.69 | 17.69 | 2.20% | 164,845 |
| Jun 23, 2025 | 16.58 | 17.32 | 16.58 | 17.31 | 17.31 | 3.71% | 155,404 |
| Jun 20, 2025 | 16.70 | 16.93 | 16.61 | 16.69 | 16.69 | 0.66% | 232,286 |
| Jun 18, 2025 | 16.53 | 16.75 | 16.50 | 16.58 | 16.58 | -0.12% | 125,350 |
| Jun 17, 2025 | 16.74 | 16.96 | 16.58 | 16.60 | 16.60 | -2.01% | 138,970 |
| Jun 16, 2025 | 17.26 | 17.26 | 16.84 | 16.94 | 16.94 | -0.41% | 170,706 |
| Jun 13, 2025 | 17.30 | 17.38 | 16.89 | 17.01 | 17.01 | -3.63% | 109,566 |
| Jun 12, 2025 | 17.75 | 17.76 | 17.50 | 17.65 | 17.65 | -1.29% | 106,361 |
| Jun 11, 2025 | 18.22 | 18.35 | 17.85 | 17.88 | 17.88 | -1.32% | 159,933 |
| Jun 10, 2025 | 17.66 | 18.20 | 17.59 | 18.12 | 18.12 | 2.66% | 385,472 |
| Jun 9, 2025 | 17.40 | 17.89 | 17.27 | 17.65 | 17.65 | 1.55% | 201,485 |
| Jun 6, 2025 | 17.34 | 17.55 | 17.14 | 17.38 | 17.38 | 2.24% | 415,520 |
| Jun 5, 2025 | 17.08 | 17.14 | 16.92 | 17.00 | 17.00 | -0.82% | 108,753 |
| Jun 4, 2025 | 17.39 | 17.49 | 17.03 | 17.14 | 17.14 | -1.15% | 167,848 |
| Jun 3, 2025 | 17.18 | 17.59 | 17.18 | 17.34 | 17.34 | 0.52% | 325,827 |
| Jun 2, 2025 | 17.41 | 17.58 | 17.11 | 17.25 | 17.25 | -1.60% | 180,693 |
| May 30, 2025 | 17.67 | 17.67 | 17.20 | 17.53 | 17.53 | -1.24% | 170,112 |
| May 29, 2025 | 17.50 | 18.49 | 17.35 | 17.75 | 17.75 | 1.95% | 130,783 |
| May 28, 2025 | 17.61 | 17.66 | 17.28 | 17.41 | 17.41 | -1.53% | 127,729 |
| May 27, 2025 | 17.25 | 17.71 | 17.15 | 17.68 | 17.68 | 3.63% | 198,075 |
| May 23, 2025 | 16.89 | 17.14 | 16.89 | 17.06 | 17.06 | -0.81% | 229,622 |
| May 22, 2025 | 17.05 | 17.42 | 17.05 | 17.20 | 17.20 | -0.23% | 116,124 |
| May 21, 2025 | 17.78 | 17.78 | 17.23 | 17.24 | 17.24 | -4.43% | 157,819 |
| May 20, 2025 | 18.06 | 18.08 | 17.67 | 18.04 | 18.04 | 0.11% | 166,567 |
| May 19, 2025 | 17.91 | 18.05 | 17.84 | 18.02 | 18.02 | -0.39% | 118,505 |