Amerant Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	29.59	30.04	29.31	29.56	29.56	0.68%	282,669
Oct 1, 2026	28.46	29.40	28.24	29.36	29.36	2.41%	425,718
Sep 30, 2026	29.16	29.53	28.59	28.67	28.67	-1.58%	459,371
Sep 29, 2026	29.47	29.59	28.88	29.13	29.13	-0.58%	253,112
Sep 28, 2026	29.55	29.77	29.10	29.30	29.30	-0.91%	324,512
Sep 25, 2026	29.46	29.79	29.26	29.57	29.57	0.92%	330,294
Sep 24, 2026	28.86	29.51	28.84	29.30	29.30	2.13%	384,229
Sep 23, 2026	29.13	29.32	28.68	28.69	28.69	-1.71%	258,671
Sep 22, 2026	30.04	30.08	29.19	29.19	29.19	-1.18%	343,354
Sep 21, 2026	29.99	30.24	29.54	29.54	29.54	-0.87%	387,361
Sep 18, 2026	29.41	29.91	28.85	29.80	29.80	0.74%	658,588
Sep 17, 2026	29.65	29.83	28.84	29.58	29.58	0.54%	409,023
Sep 16, 2026	29.83	29.86	28.87	29.42	29.42	-1.44%	624,830
Sep 15, 2026	29.51	29.89	28.51	29.85	29.85	1.05%	369,067
Sep 14, 2026	29.27	29.61	29.05	29.54	29.54	0.75%	330,355
Sep 11, 2026	29.66	29.72	29.04	29.32	29.32	0.21%	272,482
Sep 10, 2026	28.91	29.30	28.52	29.26	29.26	1.32%	267,036
Sep 9, 2026	28.77	29.28	28.57	28.88	28.88	-1.13%	211,603
Sep 8, 2026	29.49	29.63	29.17	29.21	29.21	-1.58%	398,517
Sep 4, 2026	29.16	29.74	29.09	29.68	29.68	0.99%	324,916
Sep 3, 2026	29.25	29.64	28.97	29.39	29.39	0.79%	199,232
Sep 2, 2026	28.70	29.23	28.49	29.16	29.16	2.57%	309,558
Sep 1, 2026	28.57	29.06	28.30	28.43	28.43	-0.98%	392,613
Aug 31, 2026	28.61	28.79	28.38	28.71	28.71	-0.45%	312,685
Aug 28, 2026	28.88	29.18	28.48	28.84	28.84	0.07%	274,022
Aug 27, 2026	28.42	28.94	28.35	28.82	28.82	0.63%	251,409
Aug 26, 2026	28.80	28.80	28.48	28.64	28.64	0.14%	196,249
Aug 25, 2026	28.85	28.99	28.11	28.60	28.60	-0.59%	232,194
Aug 24, 2026	28.72	29.00	28.67	28.77	28.77	0.28%	251,516
Aug 21, 2026	28.70	28.84	28.27	28.69	28.69	0.88%	235,794
Aug 20, 2026	28.39	28.62	28.22	28.44	28.44	-0.28%	268,417
Aug 19, 2026	29.29	29.29	28.42	28.52	28.52	-2.19%	300,566
Aug 18, 2026	29.12	29.36	28.75	29.16	29.16	0.48%	397,042
Aug 17, 2026	28.94	29.43	28.47	29.02	29.02	-0.51%	364,547
Aug 14, 2026	29.03	29.38	28.70	29.17	29.17	0.24%	352,670
Aug 13, 2026	29.54	29.67	29.00	29.19	29.10	-0.38%	441,433
Aug 12, 2026	28.82	29.30	28.79	29.30	29.21	0.86%	721,788
Aug 11, 2026	28.69	29.15	28.66	29.05	28.96	1.33%	213,239
Aug 10, 2026	28.91	28.99	28.54	28.67	28.58	-0.83%	285,064
Aug 7, 2026	29.05	29.15	28.54	28.91	28.82	-0.96%	349,899
Aug 6, 2026	29.71	29.86	28.92	29.19	29.10	-1.25%	405,211
Aug 5, 2026	29.75	29.90	29.38	29.56	29.47	-0.37%	278,207
Aug 4, 2026	29.67	30.13	29.54	29.67	29.58	-	477,725
Aug 3, 2026	29.99	30.16	29.51	29.67	29.58	0.24%	390,688
Jul 31, 2026	29.43	29.90	29.10	29.60	29.51	-0.03%	400,600
Jul 30, 2026	29.68	29.93	29.47	29.61	29.52	0.44%	423,079
Jul 29, 2026	30.26	30.44	29.22	29.48	29.39	-3.60%	506,888
Jul 28, 2026	29.90	30.60	28.41	30.58	30.49	3.59%	888,820
Jul 27, 2026	28.70	30.00	28.23	29.52	29.43	3.58%	874,166
Jul 24, 2026	26.60	28.63	26.25	28.50	28.41	10.25%	1,048,989