Skip to main content
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
22.69
-0.96 (-4.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.0224.0222.6722.6922.69-4.06%208,476
Feb 20, 202523.5823.8323.4223.6523.65-0.42%144,861
Feb 19, 202523.4723.8723.4723.7523.75-0.38%120,943
Feb 18, 202523.7523.9523.6123.8423.84-0.04%253,632
Feb 14, 202523.8624.3023.6623.8523.850.59%117,680
Feb 13, 202523.5023.8223.4323.7123.621.50%184,661
Feb 12, 202523.4123.9023.1623.3623.27-2.46%173,976
Feb 11, 202523.0123.9723.0123.9523.863.23%141,996
Feb 10, 202523.1623.4023.0423.2023.110.26%159,319
Feb 7, 202523.1723.3322.5623.1423.05-0.13%298,836
Feb 6, 202523.2023.3023.0023.1723.080.09%182,945
Feb 5, 202523.0023.1722.7923.1523.061.00%147,526
Feb 4, 202522.4822.9822.4822.9222.831.33%190,061
Feb 3, 202522.6622.9922.4722.6222.54-2.50%239,859
Jan 31, 202522.9723.4122.9023.2023.110.52%260,348
Jan 30, 202523.3723.5122.8323.0822.99-0.22%192,764
Jan 29, 202522.9923.4722.6623.1323.04-0.39%130,987
Jan 28, 202523.4523.7122.9923.2223.13-1.32%151,925
Jan 27, 202523.4824.2123.3323.5323.441.29%364,017
Jan 24, 202523.7223.7222.7823.2323.14-1.06%249,836
Jan 23, 202524.2024.4022.7323.4823.394.82%402,166
Jan 22, 202522.6022.7422.3022.4022.32-1.45%227,476
Jan 21, 202522.4722.9422.3722.7322.652.34%222,625
Jan 17, 202522.1622.2921.9222.2122.131.60%125,015
Jan 16, 202521.8722.0021.6521.8621.78-0.68%158,504
Jan 15, 202522.1222.4021.7822.0121.933.28%126,381
Jan 14, 202520.6321.3320.6321.3121.233.70%136,644
Jan 13, 202519.8420.5719.8420.5520.472.04%194,267
Jan 10, 202520.5920.6019.9120.1420.06-4.46%197,419
Jan 8, 202521.4821.4820.7921.0821.00-1.31%185,599
Jan 7, 202521.6921.8520.9921.3621.28-1.07%237,002
Jan 6, 202521.7922.1721.5421.5921.51-0.87%181,894
Jan 3, 202521.9321.9321.3021.7821.701.02%176,125
Jan 2, 202522.5522.6521.5621.5621.48-3.79%135,022
Dec 31, 202422.5922.5922.1322.4122.33-0.13%157,574
Dec 30, 202422.1522.4922.0222.4422.360.49%101,503
Dec 27, 202422.3722.6822.0422.3322.25-1.41%144,793
Dec 26, 202422.4322.7322.3222.6522.570.13%108,358
Dec 24, 202422.5522.8622.3822.6222.54-90,937
Dec 23, 202422.2022.6422.1622.6222.541.34%286,843
Dec 20, 202422.1323.0022.1322.3222.24-0.40%1,318,904
Dec 19, 202423.3424.1122.3522.4122.33-1.97%261,463
Dec 18, 202424.4224.5922.6922.8622.77-5.89%312,441
Dec 17, 202424.6024.9024.1824.2924.20-2.41%195,729
Dec 16, 202424.4425.0324.3324.8924.801.51%187,498
Dec 13, 202424.8124.8724.3824.5224.43-1.25%157,821
Dec 12, 202425.1725.2024.6324.8324.74-1.00%201,865
Dec 11, 202425.6825.6825.0225.0824.99-0.83%237,731
Dec 10, 202425.2925.7524.8425.2925.201.00%385,510
Dec 9, 202425.6525.8524.8925.0424.95-2.23%178,370
Dec 6, 202425.4825.7825.2325.6125.511.67%259,458
Dec 5, 202425.5025.6024.9925.1925.10-0.98%260,494
Dec 4, 202425.2225.5924.9525.4425.341.56%292,647
Dec 3, 202425.2925.5824.9725.0524.96-0.56%154,888
Dec 2, 202424.9325.4924.5825.1925.101.29%273,861
Nov 29, 202425.0025.2424.7924.8724.78-0.84%122,673
Nov 27, 202425.1325.5324.9025.0824.990.12%220,159
Nov 26, 202425.4325.7025.0325.0524.96-1.96%201,048
Nov 25, 202425.9926.2425.4525.5525.45-0.54%429,562
Nov 22, 202424.9025.7024.8225.6925.593.09%435,786
Nov 21, 202424.1625.0024.1624.9224.834.27%385,106
Nov 20, 202423.5324.1023.3623.9023.810.80%319,962
Nov 19, 202423.2523.8623.2523.7123.620.81%144,569
Nov 18, 202424.1824.1823.4923.5223.43-1.42%134,572
Nov 15, 202424.2324.2723.5923.8623.77-0.58%144,267
Nov 14, 202424.0324.2423.7824.0023.91-0.25%265,283
Nov 13, 202424.6524.6523.9024.0623.88-1.07%245,042
Nov 12, 202424.2324.5624.1424.3224.14-0.41%256,635
Nov 11, 202424.5824.9324.2224.4224.241.75%312,425
Nov 8, 202423.9824.2623.5124.0023.820.80%191,343
Nov 7, 202424.0124.6323.4923.8123.63-1.49%339,999
Nov 6, 202423.1024.4223.1024.1723.9912.84%692,372
Nov 5, 202420.8621.4220.7521.4221.262.88%138,915
Nov 4, 202420.7521.0520.5020.8220.66-0.57%150,775
Nov 1, 202421.5521.5720.8820.9420.78-1.78%138,786
Oct 31, 202421.5421.9421.3021.3221.16-0.74%264,650
Oct 30, 202421.4522.0621.2921.4821.32-0.23%383,643
Oct 29, 202421.7821.8821.3121.5321.37-2.14%153,915
Oct 28, 202421.1122.0021.1122.0021.845.36%300,326
Oct 25, 202421.0721.0720.5020.8820.721.06%225,922
Oct 24, 202421.2621.2620.2520.6620.511.92%188,559
Oct 23, 202420.4720.6720.0320.2720.12-1.79%150,853
Oct 22, 202420.5020.6520.2920.6420.490.54%199,212
Oct 21, 202421.0221.1120.4820.5320.38-2.00%255,546
Oct 18, 202421.2321.2320.8720.9520.79-1.09%211,546
Oct 17, 202421.2021.2520.9421.1821.020.09%142,197
Oct 16, 202420.9921.3120.8121.1621.002.22%303,813
Oct 15, 202420.5121.1520.4320.7020.551.32%271,495
Oct 14, 202420.2620.6920.1320.4320.281.29%153,965
Oct 11, 202419.8220.3619.8220.1720.022.59%278,411
Oct 10, 202419.6219.7919.4819.6619.51-0.81%163,534
Oct 9, 202419.8920.2219.8119.8219.67-0.50%136,632
Oct 8, 202420.2820.2819.8919.9219.77-1.14%152,975
Oct 7, 202420.2920.4320.0620.1520.00-1.37%71,546
Oct 4, 202420.6420.7020.3720.4320.281.24%134,727
Oct 3, 202420.0220.3420.0020.1820.03-0.39%110,802
Oct 2, 202420.0720.4220.0020.2620.11-0.10%165,933
Oct 1, 202421.2121.3620.2420.2820.13-5.10%254,073
Sep 30, 202420.7821.6620.5621.3721.214.19%497,607
Sep 27, 202420.6020.8620.1520.5120.360.15%874,240