Skip to main content
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
23.90
+0.19 (0.80%)
Nov 20, 2024, 4:00 PM EST - Market closed

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202422.4422.4421.6121.6121.53-2.08%136,396
Aug 23, 202420.9322.4720.6822.0721.996.52%139,817
Aug 22, 202420.7921.1320.6320.7220.64-0.10%53,699
Aug 21, 202420.7620.7620.5120.7420.660.68%51,857
Aug 20, 202421.0621.0620.5320.6020.52-2.65%66,298
Aug 19, 202420.7621.1820.7021.1621.082.32%94,079
Aug 16, 202420.1920.8820.0420.6820.602.27%78,766
Aug 15, 202419.9720.5419.8920.2220.143.43%92,362
Aug 14, 202420.0620.0919.2419.5519.39-1.61%92,680
Aug 13, 202419.6319.9119.4719.8719.712.74%88,149
Aug 12, 202419.5819.7119.2019.3419.18-0.72%90,072
Aug 9, 202419.6319.7819.1519.4819.32-1.17%99,700
Aug 8, 202419.3419.7319.3419.7119.553.46%89,443
Aug 7, 202419.5619.7818.9519.0518.90-1.09%120,708
Aug 6, 202419.1519.5118.5419.2619.101.53%236,557
Aug 5, 202419.1519.4518.5818.9718.82-5.24%226,203
Aug 2, 202420.8320.8319.9820.0219.86-5.48%170,575
Aug 1, 202422.5122.6521.0721.1821.01-5.82%169,228
Jul 31, 202422.2923.1622.0322.4922.310.67%216,368
Jul 30, 202421.8722.6021.8722.3422.162.24%162,684
Jul 29, 202422.3022.5621.6521.8521.67-2.85%201,801
Jul 26, 202423.7423.9621.9722.4922.31-7.33%265,395
Jul 25, 202423.8625.2123.8624.2724.07-7.96%307,535
Jul 24, 202426.7127.0026.2026.3726.16-1.31%215,654
Jul 23, 202426.1427.0026.0726.7226.501.56%226,751
Jul 22, 202425.8026.5325.4726.3126.101.98%168,258
Jul 19, 202426.0526.4725.5925.8025.59-0.85%183,954
Jul 18, 202426.5426.9925.8726.0225.81-2.22%219,564
Jul 17, 202425.5326.6625.5326.6126.392.98%285,381
Jul 16, 202425.1926.0025.0525.8425.633.32%342,306
Jul 15, 202424.7025.0524.4925.0124.812.84%313,445
Jul 12, 202424.5824.5824.0824.3224.120.37%200,358
Jul 11, 202423.7524.2323.5024.2324.033.99%203,933
Jul 10, 202422.5523.3022.5523.3023.113.56%101,264
Jul 9, 202422.3422.6322.1322.5022.321.26%73,786
Jul 8, 202422.2922.5122.1222.2222.040.73%67,989
Jul 5, 202422.4222.4421.9422.0621.88-1.96%86,765
Jul 3, 202422.8422.9322.4522.5022.32-1.83%89,348
Jul 2, 202422.9023.0022.6822.9222.730.97%97,480