Amerant Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	23.65	23.79	21.99	23.06	-	-3.92%	153,798
Apr 23, 2026	23.81	24.02	23.57	24.00	24.00	1.52%	349,114
Apr 22, 2026	23.47	23.82	23.45	23.64	23.64	0.34%	220,818
Apr 21, 2026	23.88	24.00	23.46	23.56	23.56	-1.79%	262,879
Apr 20, 2026	23.78	24.03	23.76	23.99	23.99	0.76%	484,482
Apr 17, 2026	24.00	24.12	23.66	23.81	23.81	0.46%	683,331
Apr 16, 2026	23.81	23.88	23.49	23.70	23.70	-0.84%	145,306
Apr 15, 2026	23.94	23.99	23.57	23.90	23.90	-0.08%	141,249
Apr 14, 2026	23.76	23.99	23.45	23.92	23.92	0.08%	186,860
Apr 13, 2026	23.62	23.92	23.45	23.90	23.90	0.38%	154,237
Apr 10, 2026	24.10	24.10	23.69	23.81	23.81	-1.69%	189,411
Apr 9, 2026	23.84	24.38	23.69	24.22	24.22	1.42%	328,158
Apr 8, 2026	23.84	24.12	23.68	23.88	23.88	2.98%	255,527
Apr 7, 2026	23.05	23.32	22.92	23.19	23.19	-0.13%	237,478
Apr 6, 2026	22.65	23.34	22.61	23.22	23.22	1.98%	232,979
Apr 2, 2026	22.14	22.80	22.07	22.77	22.77	0.84%	173,551
Apr 1, 2026	22.11	22.69	22.11	22.58	22.58	2.45%	334,700
Mar 31, 2026	22.00	22.33	21.72	22.04	22.04	1.71%	257,040
Mar 30, 2026	21.70	21.87	21.54	21.67	21.67	0.88%	206,959
Mar 27, 2026	21.56	21.75	21.46	21.48	21.48	-1.38%	171,901
Mar 26, 2026	21.40	21.78	21.40	21.78	21.78	0.65%	151,964
Mar 25, 2026	21.69	21.78	21.31	21.64	21.64	0.98%	239,801
Mar 24, 2026	21.07	21.64	21.07	21.43	21.43	0.47%	296,151
Mar 23, 2026	21.22	21.73	20.99	21.33	21.33	2.99%	313,274
Mar 20, 2026	20.88	20.94	20.48	20.71	20.71	-0.34%	385,847
Mar 19, 2026	20.16	20.92	20.00	20.78	20.78	2.26%	208,585
Mar 18, 2026	20.78	20.84	20.24	20.32	20.32	-2.78%	272,824
Mar 17, 2026	21.12	21.72	20.63	20.90	20.90	-0.10%	288,997
Mar 16, 2026	20.87	21.11	20.65	20.92	20.92	1.21%	227,167
Mar 13, 2026	20.86	21.01	20.36	20.67	20.67	-1.15%	361,798
Mar 12, 2026	20.48	21.01	20.43	20.91	20.91	-0.43%	252,643
Mar 11, 2026	21.15	21.28	20.70	21.00	21.00	-1.87%	428,380
Mar 10, 2026	21.19	21.87	21.04	21.40	21.40	0.42%	301,101
Mar 9, 2026	20.94	21.31	20.37	21.31	21.31	-0.14%	377,553
Mar 6, 2026	21.02	21.34	20.70	21.34	21.34	-1.75%	394,233
Mar 5, 2026	21.48	21.74	21.18	21.72	21.72	-0.28%	419,177
Mar 4, 2026	21.81	22.07	21.65	21.78	21.78	0.93%	177,624
Mar 3, 2026	21.06	21.73	20.92	21.58	21.58	-0.69%	198,427
Mar 2, 2026	20.85	21.99	20.54	21.73	21.73	1.78%	226,858
Feb 27, 2026	21.56	21.81	20.91	21.35	21.35	-3.26%	559,262
Feb 26, 2026	22.21	22.50	21.77	22.07	22.07	-0.18%	196,328
Feb 25, 2026	21.75	22.16	21.47	22.11	22.11	2.65%	165,593
Feb 24, 2026	21.55	21.71	21.35	21.54	21.54	-	187,370
Feb 23, 2026	22.58	22.75	21.34	21.54	21.54	-4.65%	350,709
Feb 20, 2026	22.48	22.79	22.07	22.59	22.59	0.49%	190,670
Feb 19, 2026	22.13	22.58	22.13	22.48	22.48	0.45%	215,396
Feb 18, 2026	22.67	23.26	22.29	22.38	22.38	-1.54%	215,562
Feb 17, 2026	22.52	22.88	22.00	22.73	22.73	1.29%	165,808
Feb 13, 2026	22.25	22.63	22.05	22.44	22.44	0.04%	186,251
Feb 12, 2026	23.18	23.24	21.97	22.43	22.34	-1.84%	206,403