Amerant Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	30.17	30.45	29.87	30.30	30.30	0.23%	288,013
Nov 10, 2026	30.16	30.46	29.77	30.23	30.23	0.40%	239,284
Nov 9, 2026	30.06	30.48	29.90	30.11	30.11	1.72%	300,771
Nov 6, 2026	29.31	29.92	29.31	29.60	29.60	0.20%	330,918
Nov 5, 2026	30.33	31.00	29.34	29.54	29.54	-1.76%	452,559
Nov 4, 2026	30.20	30.78	29.91	30.07	30.07	1.59%	511,088
Nov 3, 2026	30.41	30.41	29.49	29.60	29.60	-2.76%	382,325
Nov 2, 2026	30.29	30.80	29.95	30.44	30.44	1.67%	787,997
Oct 30, 2026	29.88	30.05	29.53	29.94	29.94	0.13%	602,892
Oct 29, 2026	29.88	30.05	29.11	29.90	29.90	0.84%	379,846
Oct 28, 2026	29.93	30.10	29.20	29.65	29.65	-1.03%	373,661
Oct 27, 2026	30.18	30.22	29.86	29.96	29.96	-0.33%	558,574
Oct 26, 2026	30.43	30.58	29.86	30.06	30.06	-	530,590
Oct 23, 2026	30.85	30.85	29.22	30.06	30.06	1.35%	673,421
Oct 22, 2026	29.10	29.79	29.10	29.66	29.66	1.82%	434,926
Oct 21, 2026	29.25	29.33	28.52	29.13	29.13	0.24%	325,772
Oct 20, 2026	28.58	29.60	28.58	29.06	29.06	1.96%	548,987
Oct 19, 2026	28.88	29.00	28.45	28.50	28.50	-1.59%	234,976
Oct 16, 2026	29.22	29.64	28.91	28.96	28.96	-0.24%	316,660
Oct 15, 2026	28.90	29.28	28.62	29.03	29.03	1.57%	415,839
Oct 14, 2026	28.34	29.00	27.77	28.58	28.58	-1.07%	690,648
Oct 13, 2026	29.02	29.40	28.74	28.89	28.89	-0.34%	256,015
Oct 12, 2026	28.75	29.20	28.75	28.99	28.99	0.76%	317,937
Oct 9, 2026	28.89	29.06	28.09	28.77	28.77	-0.90%	316,211
Oct 8, 2026	28.61	29.25	28.61	29.03	29.03	1.26%	430,298
Oct 7, 2026	28.72	28.92	28.50	28.67	28.67	-1.34%	249,158
Oct 6, 2026	29.44	29.58	29.03	29.06	29.06	-0.65%	205,200
Oct 5, 2026	29.67	29.79	29.09	29.25	29.25	-1.05%	225,619
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