Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
17.09
+0.39 (2.34%)
At close: Nov 7, 2025, 4:00 PM EST
17.09
0.00 (0.00%)
After-hours: Nov 7, 2025, 7:00 PM EST
Amerant Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.70 | 17.02 | 16.70 | 16.99 | - | 1.74% | 189,701 |
| Nov 6, 2025 | 17.14 | 17.51 | 16.68 | 16.70 | 16.70 | -4.24% | 479,265 |
| Nov 5, 2025 | 17.23 | 17.56 | 17.23 | 17.44 | 17.44 | 1.69% | 217,715 |
| Nov 4, 2025 | 16.97 | 17.31 | 16.90 | 17.15 | 17.15 | 0.18% | 324,209 |
| Nov 3, 2025 | 16.78 | 17.13 | 16.61 | 17.12 | 17.12 | 2.09% | 281,179 |
| Oct 31, 2025 | 16.84 | 17.08 | 16.72 | 16.77 | 16.77 | -1.29% | 294,943 |
| Oct 30, 2025 | 16.53 | 17.26 | 16.53 | 16.99 | 16.99 | 1.55% | 363,475 |
| Oct 29, 2025 | 17.06 | 17.68 | 16.56 | 16.73 | 16.73 | -0.95% | 390,680 |
| Oct 28, 2025 | 16.74 | 17.30 | 15.62 | 16.89 | 16.89 | -3.65% | 515,270 |
| Oct 27, 2025 | 17.62 | 17.71 | 17.40 | 17.53 | 17.53 | -0.17% | 404,766 |
| Oct 24, 2025 | 17.37 | 17.91 | 17.07 | 17.56 | 17.56 | 3.35% | 577,546 |
| Oct 23, 2025 | 17.53 | 17.84 | 16.99 | 16.99 | 16.99 | -4.07% | 515,722 |
| Oct 22, 2025 | 18.44 | 18.71 | 17.39 | 17.71 | 17.71 | -3.44% | 633,111 |
| Oct 21, 2025 | 18.37 | 18.57 | 18.23 | 18.34 | 18.34 | -0.38% | 126,180 |
| Oct 20, 2025 | 18.05 | 18.44 | 17.98 | 18.41 | 18.41 | 2.51% | 191,592 |
| Oct 17, 2025 | 17.79 | 18.02 | 17.66 | 17.96 | 17.96 | 1.24% | 261,117 |
| Oct 16, 2025 | 18.61 | 18.91 | 17.55 | 17.74 | 17.74 | -5.94% | 239,179 |
| Oct 15, 2025 | 19.16 | 19.16 | 18.58 | 18.86 | 18.86 | -1.00% | 175,300 |
| Oct 14, 2025 | 18.34 | 19.13 | 18.32 | 19.05 | 19.05 | 2.64% | 140,727 |
| Oct 13, 2025 | 18.43 | 18.64 | 18.24 | 18.56 | 18.56 | 1.81% | 133,328 |
| Oct 10, 2025 | 18.97 | 19.15 | 18.21 | 18.23 | 18.23 | -4.05% | 256,224 |
| Oct 9, 2025 | 18.90 | 19.06 | 18.65 | 19.00 | 19.00 | 0.16% | 242,532 |
| Oct 8, 2025 | 18.99 | 19.06 | 18.59 | 18.97 | 18.97 | 0.58% | 182,265 |
| Oct 7, 2025 | 18.99 | 19.16 | 18.66 | 18.86 | 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 |