Amerant Bancorp Inc. (AMTB)
22.78
-0.18 (-0.78%)
At close: Mar 03, 2025, 3:59 PM
22.77
-0.04%
After-hours: Mar 03, 2025, 04:10 PM EST
AMTB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 22.97 | 23.17 | 22.64 | 22.77 | -0.19 | -0.83% | 150,970 |
| Feb 28, 2025 | 22.72 | 23.12 | 22.68 | 22.96 | 0.40 | 1.77% | 188,533 |
| Feb 27, 2025 | 22.52 | 22.84 | 22.49 | 22.56 | 0.01 | 0.04% | 187,609 |
| Feb 26, 2025 | 22.56 | 22.85 | 22.43 | 22.55 | -0.08 | -0.35% | 121,400 |
| Feb 25, 2025 | 22.64 | 22.89 | 22.44 | 22.63 | 0.16 | 0.71% | 167,100 |
| Feb 24, 2025 | 22.94 | 22.94 | 22.45 | 22.47 | -0.22 | -0.97% | 165,100 |
| Feb 21, 2025 | 24.02 | 24.02 | 22.67 | 22.69 | -0.96 | -4.06% | 208,500 |
| Feb 20, 2025 | 23.58 | 23.83 | 23.42 | 23.65 | -0.10 | -0.42% | 144,900 |
| Feb 19, 2025 | 23.47 | 23.87 | 23.47 | 23.75 | -0.09 | -0.38% | 120,943 |
| Feb 18, 2025 | 23.75 | 23.95 | 23.61 | 23.84 | -0.01 | -0.04% | 253,632 |
| Feb 14, 2025 | 23.86 | 24.30 | 23.66 | 23.85 | 0.14 | 0.59% | 117,700 |
| Feb 13, 2025 | 23.50 | 23.82 | 23.43 | 23.71 | 0.35 | 1.50% | 184,700 |
| Feb 12, 2025 | 23.41 | 23.90 | 23.16 | 23.36 | -0.59 | -2.46% | 174,000 |
| Feb 11, 2025 | 23.01 | 23.97 | 23.01 | 23.95 | 0.75 | 3.23% | 142,000 |
| Feb 10, 2025 | 23.16 | 23.40 | 23.04 | 23.20 | 0.06 | 0.26% | 159,319 |
| Feb 7, 2025 | 23.17 | 23.33 | 22.56 | 23.14 | -0.03 | -0.13% | 298,836 |
| Feb 6, 2025 | 23.20 | 23.30 | 23.00 | 23.17 | 0.02 | 0.09% | 182,945 |
| Feb 5, 2025 | 23.00 | 23.17 | 22.79 | 23.15 | 0.23 | 1.00% | 147,526 |
| Feb 4, 2025 | 22.48 | 22.98 | 22.48 | 22.92 | 0.30 | 1.33% | 190,100 |
| Feb 3, 2025 | 22.66 | 22.99 | 22.47 | 22.62 | -0.58 | -2.50% | 239,900 |
| Jan 31, 2025 | 22.97 | 23.41 | 22.90 | 23.20 | 0.12 | 0.52% | 260,348 |
| Jan 30, 2025 | 23.37 | 23.51 | 22.83 | 23.08 | -0.05 | -0.22% | 192,800 |
| Jan 29, 2025 | 22.99 | 23.47 | 22.66 | 23.13 | -0.09 | -0.39% | 131,000 |
| Jan 28, 2025 | 23.45 | 23.71 | 22.99 | 23.22 | -0.31 | -1.32% | 151,925 |
| Jan 27, 2025 | 23.48 | 24.21 | 23.33 | 23.53 | 0.30 | 1.29% | 364,017 |
| Jan 24, 2025 | 23.72 | 23.72 | 22.78 | 23.23 | -0.25 | -1.06% | 249,836 |
| Jan 23, 2025 | 24.20 | 24.40 | 22.73 | 23.48 | 1.08 | 4.82% | 402,200 |
| Jan 22, 2025 | 22.60 | 22.74 | 22.30 | 22.40 | -0.33 | -1.45% | 227,500 |
| Jan 21, 2025 | 22.47 | 22.94 | 22.37 | 22.73 | 0.52 | 2.34% | 222,625 |
| Jan 17, 2025 | 22.16 | 22.29 | 21.92 | 22.21 | 0.35 | 1.60% | 125,015 |
| Jan 16, 2025 | 21.87 | 22.00 | 21.65 | 21.86 | -0.15 | -0.68% | 158,504 |
| Jan 15, 2025 | 22.12 | 22.40 | 21.78 | 22.01 | 0.70 | 3.28% | 126,400 |
| Jan 14, 2025 | 20.63 | 21.33 | 20.63 | 21.31 | 0.76 | 3.70% | 136,644 |
| Jan 13, 2025 | 19.84 | 20.57 | 19.84 | 20.55 | 0.41 | 2.04% | 194,300 |
| Jan 10, 2025 | 20.59 | 20.60 | 19.91 | 20.14 | -0.94 | -4.46% | 197,419 |
| Jan 8, 2025 | 21.48 | 21.48 | 20.79 | 21.08 | -0.28 | -1.31% | 185,600 |
| Jan 7, 2025 | 21.69 | 21.85 | 20.99 | 21.36 | -0.23 | -1.07% | 237,002 |
| Jan 6, 2025 | 21.79 | 22.17 | 21.54 | 21.59 | -0.19 | -0.87% | 181,900 |
| Jan 3, 2025 | 21.93 | 21.93 | 21.30 | 21.78 | 0.22 | 1.02% | 176,125 |
| Jan 2, 2025 | 22.55 | 22.65 | 21.56 | 21.56 | -0.85 | -3.79% | 135,022 |
| Dec 31, 2024 | 22.59 | 22.59 | 22.13 | 22.41 | -0.03 | -0.13% | 157,600 |
| Dec 30, 2024 | 22.15 | 22.49 | 22.02 | 22.44 | 0.11 | 0.49% | 101,503 |
| Dec 27, 2024 | 22.37 | 22.68 | 22.04 | 22.33 | -0.32 | -1.41% | 144,800 |
| Dec 26, 2024 | 22.43 | 22.73 | 22.32 | 22.65 | 0.03 | 0.13% | 108,400 |
| Dec 24, 2024 | 22.55 | 22.86 | 22.38 | 22.62 | 0.00 | 0.00% | 90,937 |
| Dec 23, 2024 | 22.20 | 22.64 | 22.16 | 22.62 | 0.30 | 1.34% | 286,843 |
| Dec 20, 2024 | 22.13 | 23.00 | 22.13 | 22.32 | -0.09 | -0.40% | 1,318,904 |
| Dec 19, 2024 | 23.34 | 24.11 | 22.35 | 22.41 | -0.45 | -1.97% | 261,500 |
| Dec 18, 2024 | 24.42 | 24.59 | 22.69 | 22.86 | -1.43 | -5.89% | 312,441 |
| Dec 17, 2024 | 24.60 | 24.90 | 24.18 | 24.29 | -0.60 | -2.41% | 195,729 |