Amerant Bancorp Inc. (AMTB)
NASDAQ: AMTB
· Real-Time Price · USD
21.36
-0.29 (-1.34%)
At close: Sep 05, 2025, 11:50 AM
AMTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 21.32 | 21.65 | 21.29 | 21.65 | 21.65 | 2.17% | 92,463 |
| Sep 3, 2025 | 21.14 | 21.39 | 21.03 | 21.19 | 21.19 | -0.28% | 113,907 |
| Sep 2, 2025 | 21.21 | 21.48 | 21.01 | 21.25 | 21.25 | -1.16% | 121,500 |
| Aug 29, 2025 | 21.57 | 21.68 | 21.45 | 21.50 | 21.50 | 0.00% | 125,321 |
| Aug 28, 2025 | 21.57 | 21.66 | 21.25 | 21.50 | 21.50 | 0.33% | 169,300 |
| Aug 27, 2025 | 21.27 | 21.65 | 21.27 | 21.43 | 21.43 | 0.28% | 142,944 |
| Aug 26, 2025 | 21.22 | 21.56 | 21.22 | 21.37 | 21.37 | 0.80% | 162,220 |
| Aug 25, 2025 | 21.17 | 21.38 | 21.02 | 21.20 | 21.20 | -0.38% | 167,300 |
| Aug 22, 2025 | 20.10 | 21.35 | 20.10 | 21.28 | 21.28 | 6.61% | 335,226 |
| Aug 21, 2025 | 19.98 | 20.18 | 19.83 | 19.96 | 19.96 | -0.84% | 93,200 |
| Aug 20, 2025 | 20.10 | 20.15 | 19.89 | 20.13 | 20.13 | 0.60% | 143,304 |
| Aug 19, 2025 | 20.04 | 20.60 | 19.96 | 20.01 | 20.01 | -0.40% | 191,200 |
| Aug 18, 2025 | 19.83 | 20.13 | 19.77 | 20.09 | 20.09 | 1.21% | 162,400 |
| Aug 15, 2025 | 20.50 | 20.50 | 19.82 | 19.85 | 19.85 | -3.12% | 287,400 |
| Aug 14, 2025 | 20.18 | 20.59 | 20.10 | 20.49 | 20.40 | 0.24% | 247,700 |
| Aug 13, 2025 | 20.18 | 20.44 | 20.01 | 20.44 | 20.35 | 2.40% | 217,302 |
| Aug 12, 2025 | 19.23 | 20.01 | 19.23 | 19.96 | 19.87 | 4.67% | 159,733 |
| Aug 11, 2025 | 19.02 | 19.10 | 18.82 | 19.07 | 18.99 | 1.11% | 117,300 |
| Aug 8, 2025 | 18.56 | 18.95 | 18.50 | 18.86 | 18.78 | 1.62% | 175,200 |
| Aug 7, 2025 | 18.99 | 18.99 | 18.53 | 18.56 | 18.48 | -1.22% | 133,000 |