Skip to main content
logo
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
20.35
-0.43 (-2.07%)
Jan 9, 2026, 4:00 PM EST - Market closed

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202620.8521.0020.1820.3520.35-2.07%241,818
Jan 8, 202619.9820.9619.9820.7820.782.92%286,326
Jan 7, 202620.6320.6319.9120.1920.19-1.13%214,939
Jan 6, 202620.3520.5020.2120.4220.42-0.49%209,895
Jan 5, 202619.7920.7819.7920.5220.524.11%403,306
Jan 2, 202619.5419.8019.2919.7119.711.03%315,047
Dec 31, 202519.5419.7019.2719.5119.51-1.37%430,077
Dec 30, 202520.0120.0119.7719.7819.78-1.25%173,917
Dec 29, 202520.0620.1019.7920.0320.03-0.15%180,111
Dec 26, 202520.1120.2919.9320.0620.06-0.84%132,573
Dec 24, 202520.1520.3120.0120.2320.230.40%80,966
Dec 23, 202520.2520.5020.1220.1520.15-1.08%172,880
Dec 22, 202520.2020.4720.1920.3720.371.04%222,312
Dec 19, 202520.6020.8520.0920.1620.16-2.47%567,101
Dec 18, 202520.6920.7920.4120.6720.671.17%212,496
Dec 17, 202520.3520.6720.2220.4320.430.25%176,606
Dec 16, 202520.5620.5820.2620.3820.38-0.49%171,351
Dec 15, 202520.6221.0020.3620.4820.48-192,033
Dec 12, 202520.6820.7220.3120.4820.48-0.05%193,153
Dec 11, 202520.5120.8020.4020.4920.49-0.15%242,736
Dec 10, 202520.0620.7019.6420.5220.523.32%344,154
Dec 9, 202519.7820.0719.4919.8619.861.38%208,527
Dec 8, 202519.4219.6919.2919.5919.591.61%193,237
Dec 5, 202519.2319.4519.1319.2819.28-0.36%168,364
Dec 4, 202519.2719.5919.0519.3519.35-0.31%251,036
Dec 3, 202518.9919.4518.8319.4119.412.97%172,505
Dec 2, 202519.1119.2018.7718.8518.85-1.21%223,409
Dec 1, 202518.7019.1918.7019.0819.081.44%241,317
Nov 28, 202518.8418.9818.7518.8118.81-0.21%157,767
Nov 26, 202518.7919.0618.7018.8518.85-0.48%329,125
Nov 25, 202518.3219.0118.3218.9418.943.95%344,531
Nov 24, 202517.9318.2717.6918.2218.221.05%331,266
Nov 21, 202517.4318.1417.3418.0318.034.34%361,703
Nov 20, 202517.3817.6717.2217.2817.280.47%336,071
Nov 19, 202517.0517.2617.0417.2017.200.58%275,914
Nov 18, 202516.8317.2016.8317.1017.100.94%318,089
Nov 17, 202517.5217.7416.8116.9416.94-3.75%326,990
Nov 14, 202517.5617.7017.3517.6017.60-1.01%254,325
Nov 13, 202517.9318.1017.6117.7817.69-1.22%281,052
Nov 12, 202517.9518.1717.8718.0017.910.95%470,018
Nov 11, 202517.5117.9817.5117.8317.742.47%473,284
Nov 10, 202517.1617.5817.1217.4017.311.81%460,979
Nov 7, 202516.7017.1116.7017.0917.002.34%405,265
Nov 6, 202517.1417.5116.6816.7016.62-4.24%479,265
Nov 5, 202517.2317.5617.2317.4417.351.69%217,715
Nov 4, 202516.9717.3116.9017.1517.060.18%324,209
Nov 3, 202516.7817.1316.6117.1217.032.09%281,179
Oct 31, 202516.8417.0816.7216.7716.69-1.29%294,943
Oct 30, 202516.5317.2616.5316.9916.901.55%363,475
Oct 29, 202517.0617.6816.5616.7316.65-0.95%390,680