Skip to main content
logo
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
18.81
-0.05 (-0.24%)
Nov 28, 2025, 4:00 PM EST - Market closed

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202518.8418.9818.8118.83--0.11%24,364
Nov 26, 202518.7919.0618.7018.8518.85-0.48%329,125
Nov 25, 202518.3219.0118.3218.9418.943.95%342,735
Nov 24, 202517.9318.2717.6918.2218.221.05%325,786
Nov 21, 202517.4318.1417.3418.0318.034.34%342,610
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
Oct 28, 202516.7417.3015.6216.8916.80-3.65%515,270
Oct 27, 202517.6217.7117.4017.5317.44-0.17%404,766
Oct 24, 202517.3717.9117.0717.5617.473.35%577,546
Oct 23, 202517.5317.8416.9916.9916.90-4.07%515,722
Oct 22, 202518.4418.7117.3917.7117.62-3.44%633,111
Oct 21, 202518.3718.5718.2318.3418.25-0.38%126,180
Oct 20, 202518.0518.4417.9818.4118.322.51%191,592
Oct 17, 202517.7918.0217.6617.9617.871.24%261,117
Oct 16, 202518.6118.9117.5517.7417.65-5.94%239,179
Oct 15, 202519.1619.1618.5818.8618.76-1.00%175,300
Oct 14, 202518.3419.1318.3219.0518.952.64%140,727
Oct 13, 202518.4318.6418.2418.5618.471.81%133,328
Oct 10, 202518.9719.1518.2118.2318.14-4.05%256,224
Oct 9, 202518.9019.0618.6519.0018.900.16%242,532
Oct 8, 202518.9919.0618.5918.9718.870.58%182,265
Oct 7, 202518.9919.1618.6618.8618.76-0.68%204,637
Oct 6, 202518.8019.0518.4718.9918.892.10%270,083
Oct 3, 202518.8719.3618.5518.6018.51-0.96%237,845
Oct 2, 202519.1019.2318.7518.7818.68-2.24%152,688
Oct 1, 202519.1419.3318.9019.2119.11-0.31%412,905
Sep 30, 202519.2719.3418.9219.2719.17-0.31%256,131
Sep 29, 202519.9620.0019.2519.3319.23-3.06%100,968
Sep 26, 202520.1220.1919.8819.9419.84-0.80%246,245
Sep 25, 202520.0320.2119.7920.1020.00-0.30%87,712
Sep 24, 202520.3620.5220.0120.1620.06-0.98%109,465
Sep 23, 202520.3520.8820.2920.3620.260.05%118,952
Sep 22, 202520.5120.9520.2220.3520.25-1.69%186,007
Sep 19, 202521.2822.7920.7020.7020.60-2.77%478,180