Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
18.86
-0.13 (-0.68%)
At close: Oct 7, 2025, 4:00 PM EDT
18.86
0.00 (0.00%)
After-hours: Oct 7, 2025, 7:00 PM EDT
Amerant Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.99 | 19.16 | 18.66 | 18.86 | - | -0.68% | 204,637 |
| Oct 6, 2025 | 18.80 | 19.05 | 18.47 | 18.99 | 18.99 | 2.10% | 270,083 |
| Oct 3, 2025 | 18.87 | 19.36 | 18.55 | 18.60 | 18.60 | -0.96% | 237,845 |
| Oct 2, 2025 | 19.10 | 19.23 | 18.75 | 18.78 | 18.78 | -2.24% | 152,688 |
| Oct 1, 2025 | 19.14 | 19.33 | 18.90 | 19.21 | 19.21 | -0.31% | 412,905 |
| Sep 30, 2025 | 19.27 | 19.34 | 18.92 | 19.27 | 19.27 | -0.31% | 256,131 |
| Sep 29, 2025 | 19.96 | 20.00 | 19.25 | 19.33 | 19.33 | -3.06% | 100,968 |
| Sep 26, 2025 | 20.12 | 20.19 | 19.88 | 19.94 | 19.94 | -0.80% | 246,245 |
| Sep 25, 2025 | 20.03 | 20.21 | 19.79 | 20.10 | 20.10 | -0.30% | 87,712 |
| Sep 24, 2025 | 20.36 | 20.52 | 20.01 | 20.16 | 20.16 | -0.98% | 109,465 |
| Sep 23, 2025 | 20.35 | 20.88 | 20.29 | 20.36 | 20.36 | 0.05% | 118,952 |
| Sep 22, 2025 | 20.51 | 20.95 | 20.22 | 20.35 | 20.35 | -1.69% | 186,007 |
| Sep 19, 2025 | 21.28 | 22.79 | 20.70 | 20.70 | 20.70 | -2.77% | 478,180 |
| Sep 18, 2025 | 20.80 | 21.30 | 20.68 | 21.29 | 21.29 | 2.85% | 411,979 |
| Sep 17, 2025 | 20.81 | 21.33 | 20.62 | 20.70 | 20.70 | 0.49% | 204,071 |
| Sep 16, 2025 | 20.82 | 20.82 | 20.44 | 20.60 | 20.60 | -1.44% | 198,982 |
| Sep 15, 2025 | 21.15 | 21.21 | 20.81 | 20.90 | 20.90 | -0.81% | 139,172 |
| Sep 12, 2025 | 21.29 | 21.29 | 20.86 | 21.07 | 21.07 | -1.03% | 79,548 |
| Sep 11, 2025 | 21.16 | 21.32 | 20.88 | 21.29 | 21.29 | 0.95% | 95,816 |
| Sep 10, 2025 | 21.06 | 21.34 | 21.05 | 21.09 | 21.09 | -0.05% | 72,571 |
| Sep 9, 2025 | 21.38 | 21.45 | 20.96 | 21.10 | 21.10 | -1.59% | 113,546 |
| Sep 8, 2025 | 21.40 | 21.46 | 21.09 | 21.44 | 21.44 | 0.75% | 117,763 |
| Sep 5, 2025 | 21.72 | 22.05 | 21.17 | 21.28 | 21.28 | -1.71% | 164,262 |
| Sep 4, 2025 | 21.32 | 21.65 | 21.29 | 21.65 | 21.65 | 2.17% | 92,463 |
| Sep 3, 2025 | 21.14 | 21.39 | 21.03 | 21.19 | 21.19 | -0.28% | 113,907 |
| Sep 2, 2025 | 21.21 | 21.48 | 21.01 | 21.25 | 21.25 | -1.16% | 121,463 |
| Aug 29, 2025 | 21.57 | 21.68 | 21.45 | 21.50 | 21.50 | - | 125,321 |
| Aug 28, 2025 | 21.57 | 21.66 | 21.25 | 21.50 | 21.50 | 0.33% | 169,255 |
| Aug 27, 2025 | 21.27 | 21.65 | 21.27 | 21.43 | 21.43 | 0.28% | 142,944 |
| Aug 26, 2025 | 21.22 | 21.56 | 21.22 | 21.37 | 21.37 | 0.80% | 162,220 |
| Aug 25, 2025 | 21.17 | 21.38 | 21.02 | 21.20 | 21.20 | -0.38% | 167,274 |
| Aug 22, 2025 | 20.10 | 21.35 | 20.10 | 21.28 | 21.28 | 6.61% | 335,226 |
| Aug 21, 2025 | 19.98 | 20.18 | 19.83 | 19.96 | 19.96 | -0.84% | 93,197 |
| Aug 20, 2025 | 20.10 | 20.15 | 19.89 | 20.13 | 20.13 | 0.60% | 143,304 |
| Aug 19, 2025 | 20.04 | 20.60 | 19.96 | 20.01 | 20.01 | -0.40% | 191,159 |
| Aug 18, 2025 | 19.83 | 20.13 | 19.77 | 20.09 | 20.09 | 1.21% | 162,351 |
| Aug 15, 2025 | 20.50 | 20.50 | 19.82 | 19.85 | 19.85 | -3.12% | 287,377 |
| Aug 14, 2025 | 20.18 | 20.59 | 20.10 | 20.49 | 20.40 | 0.24% | 247,657 |
| Aug 13, 2025 | 20.18 | 20.44 | 20.01 | 20.44 | 20.35 | 2.40% | 217,302 |
| Aug 12, 2025 | 19.23 | 20.01 | 19.23 | 19.96 | 19.87 | 4.67% | 159,733 |
| Aug 11, 2025 | 19.02 | 19.10 | 18.82 | 19.07 | 18.98 | 1.11% | 117,296 |
| Aug 8, 2025 | 18.56 | 18.95 | 18.50 | 18.86 | 18.78 | 1.62% | 175,192 |
| Aug 7, 2025 | 18.99 | 18.99 | 18.53 | 18.56 | 18.48 | -1.22% | 132,998 |
| Aug 6, 2025 | 19.01 | 19.02 | 18.78 | 18.79 | 18.71 | -1.31% | 120,079 |
| Aug 5, 2025 | 18.96 | 19.07 | 18.64 | 19.04 | 18.95 | 0.53% | 196,040 |
| Aug 4, 2025 | 18.54 | 19.03 | 18.24 | 18.94 | 18.86 | 1.77% | 224,597 |
| Aug 1, 2025 | 18.97 | 19.18 | 18.50 | 18.61 | 18.53 | -3.58% | 232,177 |
| Jul 31, 2025 | 19.32 | 19.63 | 19.12 | 19.30 | 19.21 | -1.53% | 221,879 |
| Jul 30, 2025 | 20.13 | 20.25 | 19.54 | 19.60 | 19.51 | -2.29% | 235,695 |
| Jul 29, 2025 | 20.40 | 20.50 | 20.00 | 20.06 | 19.97 | -0.55% | 216,741 |