Amerant Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	25.08	25.87	24.93	25.85	25.77	1.57%	352,888
Jul 22, 2026	25.68	25.79	25.30	25.45	25.37	-1.59%	415,670
Jul 21, 2026	25.52	25.89	25.32	25.86	25.78	0.31%	340,726
Jul 20, 2026	26.14	26.55	25.69	25.78	25.70	-1.53%	390,361
Jul 17, 2026	26.10	26.36	25.90	26.18	26.10	-0.83%	453,310
Jul 16, 2026	25.61	26.66	25.61	26.40	26.32	2.48%	500,548
Jul 15, 2026	25.78	26.07	25.68	25.76	25.68	0.51%	455,723
Jul 14, 2026	25.59	25.86	25.46	25.63	25.55	-	248,581
Jul 13, 2026	25.49	25.74	25.34	25.63	25.55	0.51%	154,115
Jul 10, 2026	25.42	25.69	25.29	25.50	25.42	-0.16%	187,386
Jul 9, 2026	25.15	25.72	25.06	25.54	25.46	2.12%	228,574
Jul 8, 2026	25.49	25.55	24.70	25.01	24.93	-2.11%	266,263
Jul 7, 2026	26.15	26.26	25.55	25.55	25.47	-1.92%	356,166
Jul 6, 2026	25.51	26.10	25.23	26.05	25.97	2.68%	279,278
Jul 2, 2026	26.32	26.34	25.16	25.37	25.29	-3.02%	334,347