Amerant Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	21.49	21.93	21.49	21.70	21.70	-0.14%	344,068
Jan 29, 2026	21.25	21.74	21.13	21.73	21.73	4.07%	292,210
Jan 28, 2026	20.81	21.10	20.59	20.88	20.88	0.14%	257,793
Jan 27, 2026	20.82	21.00	20.56	20.85	20.85	0.14%	265,911
Jan 26, 2026	21.39	21.39	20.43	20.82	20.82	-2.07%	263,841
Jan 23, 2026	22.71	22.71	20.90	21.26	21.26	-4.28%	478,748
Jan 22, 2026	21.67	22.48	21.64	22.21	22.21	2.82%	316,470
Jan 21, 2026	20.57	21.67	20.46	21.60	21.60	6.04%	259,020
Jan 20, 2026	20.41	20.71	20.20	20.37	20.37	-2.26%	180,461
Jan 16, 2026	20.95	21.00	20.66	20.84	20.84	-0.76%	150,214
Jan 15, 2026	20.45	21.16	20.45	21.00	21.00	2.59%	183,527
Jan 14, 2026	20.03	20.47	19.82	20.47	20.47	2.40%	167,516
Jan 13, 2026	20.01	20.01	19.72	19.99	19.99	0.55%	156,133
Jan 12, 2026	20.06	20.19	19.57	19.88	19.88	-2.31%	264,544
Jan 9, 2026	20.85	21.00	20.18	20.35	20.35	-2.07%	241,818
Jan 8, 2026	19.98	20.96	19.98	20.78	20.78	2.92%	286,326
Jan 7, 2026	20.63	20.63	19.91	20.19	20.19	-1.13%	214,939
Jan 6, 2026	20.35	20.50	20.21	20.42	20.42	-0.49%	209,895
Jan 5, 2026	19.79	20.78	19.79	20.52	20.52	4.11%	403,306
Jan 2, 2026	19.54	19.80	19.29	19.71	19.71	1.03%	315,047
Dec 31, 2025	19.54	19.70	19.27	19.51	19.51	-1.37%	430,077
Dec 30, 2025	20.01	20.01	19.77	19.78	19.78	-1.25%	173,917
Dec 29, 2025	20.06	20.10	19.79	20.03	20.03	-0.15%	180,111
Dec 26, 2025	20.11	20.29	19.93	20.06	20.06	-0.84%	132,573
Dec 24, 2025	20.15	20.31	20.01	20.23	20.23	0.40%	80,966
Dec 23, 2025	20.25	20.50	20.12	20.15	20.15	-1.08%	172,880
Dec 22, 2025	20.20	20.47	20.19	20.37	20.37	1.04%	222,312
Dec 19, 2025	20.60	20.85	20.09	20.16	20.16	-2.47%	567,101
Dec 18, 2025	20.69	20.79	20.41	20.67	20.67	1.17%	212,496
Dec 17, 2025	20.35	20.67	20.22	20.43	20.43	0.25%	176,606
Dec 16, 2025	20.56	20.58	20.26	20.38	20.38	-0.49%	171,351
Dec 15, 2025	20.62	21.00	20.36	20.48	20.48	-	192,033
Dec 12, 2025	20.68	20.72	20.31	20.48	20.48	-0.05%	193,153
Dec 11, 2025	20.51	20.80	20.40	20.49	20.49	-0.15%	242,736
Dec 10, 2025	20.06	20.70	19.64	20.52	20.52	3.32%	344,154
Dec 9, 2025	19.78	20.07	19.49	19.86	19.86	1.38%	208,527
Dec 8, 2025	19.42	19.69	19.29	19.59	19.59	1.61%	193,237
Dec 5, 2025	19.23	19.45	19.13	19.28	19.28	-0.36%	168,364
Dec 4, 2025	19.27	19.59	19.05	19.35	19.35	-0.31%	251,036
Dec 3, 2025	18.99	19.45	18.83	19.41	19.41	2.97%	172,505
Dec 2, 2025	19.11	19.20	18.77	18.85	18.85	-1.21%	223,409
Dec 1, 2025	18.70	19.19	18.70	19.08	19.08	1.44%	241,317
Nov 28, 2025	18.84	18.98	18.75	18.81	18.81	-0.21%	157,767
Nov 26, 2025	18.79	19.06	18.70	18.85	18.85	-0.48%	329,125
Nov 25, 2025	18.32	19.01	18.32	18.94	18.94	3.95%	344,531
Nov 24, 2025	17.93	18.27	17.69	18.22	18.22	1.05%	331,266
Nov 21, 2025	17.43	18.14	17.34	18.03	18.03	4.34%	361,703
Nov 20, 2025	17.38	17.67	17.22	17.28	17.28	0.47%	336,071
Nov 19, 2025	17.05	17.26	17.04	17.20	17.20	0.58%	275,914
Nov 18, 2025	16.83	17.20	16.83	17.10	17.10	0.94%	318,089