Amerant Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	22.48	22.79	22.07	22.59	22.59	0.49%	190,670
Feb 19, 2026	22.13	22.58	22.13	22.48	22.48	0.45%	215,396
Feb 18, 2026	22.67	23.26	22.29	22.38	22.38	-1.54%	215,562
Feb 17, 2026	22.52	22.88	22.00	22.73	22.73	1.29%	165,808
Feb 13, 2026	22.25	22.63	22.05	22.44	22.44	0.04%	186,251
Feb 12, 2026	23.18	23.24	21.97	22.43	22.34	-1.84%	206,403
Feb 11, 2026	23.20	23.35	22.46	22.85	22.76	-0.87%	360,572
Feb 10, 2026	23.05	23.36	22.70	23.05	22.96	-0.39%	189,372
Feb 9, 2026	23.05	23.55	22.97	23.14	23.05	-0.34%	179,026
Feb 6, 2026	23.15	23.48	23.07	23.22	23.13	1.00%	248,034
Feb 5, 2026	22.64	23.12	22.52	22.99	22.90	1.05%	257,834
Feb 4, 2026	22.50	23.21	22.07	22.75	22.66	2.11%	430,786
Feb 3, 2026	21.82	22.36	21.66	22.28	22.19	1.78%	465,827
Feb 2, 2026	21.87	22.20	21.65	21.89	21.80	0.88%	581,263
Jan 30, 2026	21.49	21.93	21.49	21.70	21.61	-0.14%	344,068
Jan 29, 2026	21.25	21.74	21.13	21.73	21.64	4.07%	293,326
Jan 28, 2026	20.81	21.10	20.59	20.88	20.80	0.14%	292,707
Jan 27, 2026	20.82	21.00	20.56	20.85	20.77	0.14%	265,911
Jan 26, 2026	21.39	21.39	20.43	20.82	20.74	-2.07%	263,841
Jan 23, 2026	22.71	22.71	20.90	21.26	21.17	-4.28%	478,866
Jan 22, 2026	21.67	22.48	21.64	22.21	22.12	2.82%	419,025
Jan 21, 2026	20.57	21.67	20.46	21.60	21.51	6.04%	259,150
Jan 20, 2026	20.41	20.71	20.20	20.37	20.29	-2.26%	188,124
Jan 16, 2026	20.95	21.00	20.66	20.84	20.76	-0.76%	162,205
Jan 15, 2026	20.45	21.16	20.45	21.00	20.92	2.59%	190,257
Jan 14, 2026	20.03	20.47	19.82	20.47	20.39	2.40%	167,521
Jan 13, 2026	20.01	20.01	19.72	19.99	19.91	0.55%	159,604
Jan 12, 2026	20.06	20.19	19.57	19.88	19.80	-2.31%	272,207
Jan 9, 2026	20.85	21.00	20.18	20.35	20.27	-2.07%	250,574
Jan 8, 2026	19.98	20.96	19.98	20.78	20.70	2.92%	290,408
Jan 7, 2026	20.63	20.63	19.91	20.19	20.11	-1.13%	214,939
Jan 6, 2026	20.35	20.50	20.21	20.42	20.34	-0.49%	217,128
Jan 5, 2026	19.79	20.78	19.79	20.52	20.44	4.11%	403,306
Jan 2, 2026	19.54	19.80	19.29	19.71	19.63	1.03%	315,047
Dec 31, 2025	19.54	19.70	19.27	19.51	19.43	-1.37%	430,151
Dec 30, 2025	20.01	20.01	19.77	19.78	19.70	-1.25%	173,917
Dec 29, 2025	20.06	20.10	19.79	20.03	19.95	-0.15%	180,111
Dec 26, 2025	20.11	20.29	19.93	20.06	19.98	-0.84%	132,573
Dec 24, 2025	20.15	20.31	20.01	20.23	20.15	0.40%	80,966
Dec 23, 2025	20.25	20.50	20.12	20.15	20.07	-1.08%	172,880
Dec 22, 2025	20.20	20.47	20.19	20.37	20.29	1.04%	247,111
Dec 19, 2025	20.60	20.85	20.09	20.16	20.08	-2.47%	592,506
Dec 18, 2025	20.69	20.79	20.41	20.67	20.59	1.17%	212,496
Dec 17, 2025	20.35	20.67	20.22	20.43	20.35	0.25%	176,606
Dec 16, 2025	20.56	20.58	20.26	20.38	20.30	-0.49%	171,351
Dec 15, 2025	20.62	21.00	20.36	20.48	20.40	-	192,033
Dec 12, 2025	20.68	20.72	20.31	20.48	20.40	-0.05%	193,153
Dec 11, 2025	20.51	20.80	20.40	20.49	20.41	-0.15%	242,736
Dec 10, 2025	20.06	20.70	19.64	20.52	20.44	3.32%	344,154
Dec 9, 2025	19.78	20.07	19.49	19.86	19.78	1.38%	208,527