Amerant Bancorp Inc. (AMTB)
17.59
-0.76 (-4.14%)
At close: Apr 04, 2025, 3:59 PM
17.59
0.00%
After-hours: Apr 04, 2025, 04:05 PM EDT
Amerant Bancorp Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 19.84 | 19.98 | 18.32 | 18.35 | -2.54 | -12.16% | 274,111 |
| Apr 2, 2025 | 20.28 | 20.91 | 20.28 | 20.89 | 0.24 | 1.16% | 119,700 |
| Apr 1, 2025 | 20.44 | 20.77 | 20.35 | 20.65 | 0.01 | 0.05% | 118,300 |
| Mar 31, 2025 | 20.36 | 20.88 | 20.36 | 20.64 | 0.05 | 0.24% | 251,839 |
| Mar 28, 2025 | 21.34 | 21.34 | 20.55 | 20.59 | -0.68 | -3.20% | 278,511 |
| Mar 27, 2025 | 21.32 | 21.44 | 20.88 | 21.27 | 0.00 | 0.00% | 92,309 |
| Mar 26, 2025 | 21.36 | 21.72 | 21.20 | 21.27 | -0.06 | -0.28% | 110,300 |
| Mar 25, 2025 | 21.37 | 21.59 | 21.30 | 21.33 | -0.16 | -0.74% | 134,100 |
| Mar 24, 2025 | 21.49 | 21.59 | 21.23 | 21.49 | 0.45 | 2.14% | 114,856 |
| Mar 21, 2025 | 21.01 | 21.29 | 20.86 | 21.04 | -0.10 | -0.47% | 338,118 |
| Mar 20, 2025 | 21.15 | 21.54 | 21.11 | 21.14 | -0.27 | -1.26% | 98,846 |
| Mar 19, 2025 | 21.33 | 21.56 | 21.12 | 21.41 | 0.15 | 0.71% | 113,125 |
| Mar 18, 2025 | 20.85 | 21.31 | 20.85 | 21.26 | 0.13 | 0.62% | 95,400 |
| Mar 17, 2025 | 20.92 | 21.42 | 20.92 | 21.13 | 0.08 | 0.38% | 115,442 |
| Mar 14, 2025 | 20.89 | 21.19 | 20.71 | 21.05 | 0.45 | 2.18% | 133,726 |
| Mar 13, 2025 | 20.97 | 20.97 | 20.53 | 20.60 | -0.19 | -0.91% | 125,300 |
| Mar 12, 2025 | 20.82 | 21.10 | 20.61 | 20.79 | 0.13 | 0.63% | 142,500 |
| Mar 11, 2025 | 20.90 | 20.99 | 20.52 | 20.66 | -0.05 | -0.24% | 171,816 |
| Mar 10, 2025 | 21.31 | 21.47 | 20.65 | 20.71 | -0.87 | -4.03% | 220,336 |
| Mar 7, 2025 | 21.62 | 21.75 | 21.18 | 21.58 | -0.14 | -0.64% | 187,546 |
| Mar 6, 2025 | 21.70 | 21.97 | 21.40 | 21.72 | -0.18 | -0.82% | 146,800 |
| Mar 5, 2025 | 22.19 | 22.30 | 21.76 | 21.90 | -0.24 | -1.08% | 223,700 |
| Mar 4, 2025 | 22.49 | 22.58 | 21.97 | 22.14 | -0.63 | -2.77% | 198,400 |
| Mar 3, 2025 | 22.97 | 23.17 | 22.64 | 22.77 | -0.19 | -0.83% | 151,000 |
| 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 |