Skip to main content
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
22.73
+0.52 (2.34%)
Jan 21, 2025, 4:00 PM EST - Market closed

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202522.4722.9422.3722.7322.732.34%222,625
Jan 17, 202522.1622.2921.9222.2122.211.60%125,015
Jan 16, 202521.8722.0021.6521.8621.86-0.68%158,504
Jan 15, 202522.1222.4021.7822.0122.013.28%126,381
Jan 14, 202520.6321.3320.6321.3121.313.70%136,644
Jan 13, 202519.8420.5719.8420.5520.552.04%194,267
Jan 10, 202520.5920.6019.9120.1420.14-4.46%197,419
Jan 8, 202521.4821.4820.7921.0821.08-1.31%185,599
Jan 7, 202521.6921.8520.9921.3621.36-1.07%237,002
Jan 6, 202521.7922.1721.5421.5921.59-0.87%181,894
Jan 3, 202521.9321.9321.3021.7821.781.02%176,125
Jan 2, 202522.5522.6521.5621.5621.56-3.79%135,022
Dec 31, 202422.5922.5922.1322.4122.41-0.13%157,574
Dec 30, 202422.1522.4922.0222.4422.440.49%101,503
Dec 27, 202422.3722.6822.0422.3322.33-1.41%144,793
Dec 26, 202422.4322.7322.3222.6522.650.13%108,358
Dec 24, 202422.5522.8622.3822.6222.62-90,937
Dec 23, 202422.2022.6422.1622.6222.621.34%286,843
Dec 20, 202422.1323.0022.1322.3222.32-0.40%1,318,904
Dec 19, 202423.3424.1122.3522.4122.41-1.97%261,463
Dec 18, 202424.4224.5922.6922.8622.86-5.89%312,441
Dec 17, 202424.6024.9024.1824.2924.29-2.41%195,729
Dec 16, 202424.4425.0324.3324.8924.891.51%187,498
Dec 13, 202424.8124.8724.3824.5224.52-1.25%157,821
Dec 12, 202425.1725.2024.6324.8324.83-1.00%201,865
Dec 11, 202425.6825.6825.0225.0825.08-0.83%237,731
Dec 10, 202425.2925.7524.8425.2925.291.00%385,510
Dec 9, 202425.6525.8524.8925.0425.04-2.23%178,370
Dec 6, 202425.4825.7825.2325.6125.611.67%259,458
Dec 5, 202425.5025.6024.9925.1925.19-0.98%260,494
Dec 4, 202425.2225.5924.9525.4425.441.56%292,647
Dec 3, 202425.2925.5824.9725.0525.05-0.56%154,888
Dec 2, 202424.9325.4924.5825.1925.191.29%273,861
Nov 29, 202425.0025.2424.7924.8724.87-0.84%122,673
Nov 27, 202425.1325.5324.9025.0825.080.12%220,159
Nov 26, 202425.4325.7025.0325.0525.05-1.96%201,048
Nov 25, 202425.9926.2425.4525.5525.55-0.54%429,562
Nov 22, 202424.9025.7024.8225.6925.693.09%435,786
Nov 21, 202424.1625.0024.1624.9224.924.27%385,106
Nov 20, 202423.5324.1023.3623.9023.900.80%319,962
Nov 19, 202423.2523.8623.2523.7123.710.81%144,569
Nov 18, 202424.1824.1823.4923.5223.52-1.42%134,572
Nov 15, 202424.2324.2723.5923.8623.86-0.58%144,267
Nov 14, 202424.0324.2423.7824.0024.00-0.25%265,283
Nov 13, 202424.6524.6523.9024.0623.97-1.07%245,042
Nov 12, 202424.2324.5624.1424.3224.23-0.41%256,635
Nov 11, 202424.5824.9324.2224.4224.331.75%312,425
Nov 8, 202423.9824.2623.5124.0023.910.80%191,343
Nov 7, 202424.0124.6323.4923.8123.72-1.49%339,999
Nov 6, 202423.1024.4223.1024.1724.0812.84%692,372
Nov 5, 202420.8621.4220.7521.4221.342.88%138,915
Nov 4, 202420.7521.0520.5020.8220.74-0.57%150,775
Nov 1, 202421.5521.5720.8820.9420.86-1.78%138,786
Oct 31, 202421.5421.9421.3021.3221.24-0.74%264,650
Oct 30, 202421.4522.0621.2921.4821.40-0.23%383,643
Oct 29, 202421.7821.8821.3121.5321.45-2.14%153,915
Oct 28, 202421.1122.0021.1122.0021.925.36%300,326
Oct 25, 202421.0721.0720.5020.8820.801.06%225,922
Oct 24, 202421.2621.2620.2520.6620.581.92%188,559
Oct 23, 202420.4720.6720.0320.2720.19-1.79%150,853
Oct 22, 202420.5020.6520.2920.6420.560.54%199,212
Oct 21, 202421.0221.1120.4820.5320.45-2.00%255,546
Oct 18, 202421.2321.2320.8720.9520.87-1.09%211,546
Oct 17, 202421.2021.2520.9421.1821.100.09%142,197
Oct 16, 202420.9921.3120.8121.1621.082.22%303,813
Oct 15, 202420.5121.1520.4320.7020.621.32%271,495
Oct 14, 202420.2620.6920.1320.4320.351.29%153,965
Oct 11, 202419.8220.3619.8220.1720.102.59%278,411
Oct 10, 202419.6219.7919.4819.6619.59-0.81%163,534
Oct 9, 202419.8920.2219.8119.8219.75-0.50%136,632
Oct 8, 202420.2820.2819.8919.9219.85-1.14%152,975
Oct 7, 202420.2920.4320.0620.1520.08-1.37%71,546
Oct 4, 202420.6420.7020.3720.4320.351.24%134,727
Oct 3, 202420.0220.3420.0020.1820.11-0.39%110,802
Oct 2, 202420.0720.4220.0020.2620.18-0.10%165,933
Oct 1, 202421.2121.3620.2420.2820.20-5.10%254,073
Sep 30, 202420.7821.6620.5621.3721.294.19%497,607
Sep 27, 202420.6020.8620.1520.5120.430.15%874,240
Sep 26, 202419.3220.6319.2420.4820.40-1.73%1,385,055
Sep 25, 202421.2421.2420.8120.8420.76-1.79%80,820
Sep 24, 202421.5121.5621.1021.2221.14-1.49%55,867
Sep 23, 202421.7122.0621.3421.5421.46-0.55%68,101
Sep 20, 202422.3522.4521.5021.6621.58-3.99%335,016
Sep 19, 202422.6422.6422.0522.5622.482.55%111,317
Sep 18, 202421.8722.9021.4722.0021.920.36%81,244
Sep 17, 202422.0222.3321.3821.9221.840.97%73,194
Sep 16, 202421.7321.8821.3021.7121.630.46%67,686
Sep 13, 202421.0021.6220.9321.6121.534.04%89,640
Sep 12, 202420.7320.7920.1320.7720.691.12%57,492
Sep 11, 202420.6620.6619.9220.5420.46-1.91%55,447
Sep 10, 202420.9220.9820.4920.9420.860.43%68,430
Sep 9, 202420.7321.1020.6520.8520.770.58%75,289
Sep 6, 202421.1021.1820.4420.7320.65-1.19%52,346
Sep 5, 202421.4321.4320.8220.9820.90-1.13%48,041
Sep 4, 202421.3321.5721.0621.2221.14-1.26%48,764
Sep 3, 202421.9222.1121.2921.4921.41-2.58%74,100
Aug 30, 202422.0222.1721.6422.0621.980.78%140,418
Aug 29, 202421.9221.9921.5121.8921.811.25%62,063
Aug 28, 202421.5121.9221.3621.6221.54-0.32%84,572
Aug 27, 202421.4721.7521.0421.6921.610.37%93,517