Advertisement
U.S. markets closed

Amerant Bancorp Inc. (AMTB)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.08+0.03 (+0.12%)
At close: 04:00PM EST
25.00 +0.10 (+0.40%)
After hours: 04:13PM EST
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202425.1325.5224.9025.0825.08178,022
Nov 26, 202425.4325.7025.0325.0525.05201,000
Nov 25, 202425.9926.2425.4525.5525.55429,600
Nov 22, 202424.9025.7024.8225.6925.69435,800
Nov 21, 202424.1625.0024.1624.9224.92385,100
Nov 20, 202423.5324.1023.3623.9023.90320,000
Nov 19, 202423.2523.8623.2523.7123.71144,600
Nov 18, 202424.1824.1823.4923.5223.52134,600
Nov 15, 202424.2324.2723.5923.8623.86144,300
Nov 14, 202424.0324.2423.7824.0024.00265,300
Nov 14, 20240.09 Dividend
Nov 13, 202424.6524.6523.9024.0623.97245,000
Nov 12, 202424.2324.5624.1424.3224.23256,600
Nov 11, 202424.5824.9324.2124.4224.33312,400
Nov 08, 202423.9824.2623.5124.0023.91191,300
Nov 07, 202424.0124.6323.4923.8123.72340,000
Nov 06, 202423.1024.4223.1024.1724.08692,400
Nov 05, 202420.8621.4220.7521.4221.34138,900
Nov 04, 202420.7521.0520.5020.8220.74150,800
Nov 01, 202421.5521.5720.8820.9420.86138,800
Oct 31, 202421.5421.9421.3021.3221.24264,700
Oct 30, 202421.4522.0621.2921.4821.40383,600
Oct 29, 202421.7821.8821.3121.5321.45153,900
Oct 28, 202421.1122.0021.1122.0021.92300,300
Oct 25, 202421.0721.0720.5020.8820.80225,900
Oct 24, 202421.2621.2620.2520.6620.58188,600
Oct 23, 202420.4720.6720.0320.2720.19150,900
Oct 22, 202420.5020.6520.2920.6420.56199,200
Oct 21, 202421.0221.1120.4820.5320.45255,500
Oct 18, 202421.2321.2320.8720.9520.87211,500
Oct 17, 202421.2021.2520.9421.1821.10142,200
Oct 16, 202420.9921.3120.8121.1621.08303,800
Oct 15, 202420.5121.1520.4320.7020.62271,500
Oct 14, 202420.2620.6920.1320.4320.35154,000
Oct 11, 202419.8220.3619.8220.1720.09278,400
Oct 10, 202419.6219.7919.4819.6619.59163,500
Oct 09, 202419.8920.2219.8119.8219.75136,600
Oct 08, 202420.2820.2819.8919.9219.85153,000
Oct 07, 202420.2920.4320.0620.1520.0771,500
Oct 04, 202420.6420.7020.3720.4320.35134,700
Oct 03, 202420.0220.3420.0020.1820.10110,800
Oct 02, 202420.0720.4220.0020.2620.18165,900
Oct 01, 202421.2121.3620.2420.2820.20254,100
Sep 30, 202420.7821.6620.5621.3721.29497,600
Sep 27, 202420.6020.8620.1520.5120.43874,200
Sep 26, 202419.3220.6319.2420.4820.401,385,100
Sep 25, 202421.2421.2420.8120.8420.7680,800
Sep 24, 202421.5121.5621.1021.2221.1455,900
Sep 23, 202421.7122.0621.3421.5421.4668,100
Sep 20, 202422.3522.4521.5021.6621.58335,000
Sep 19, 202422.6422.6422.0522.5622.48111,300
Sep 18, 202421.8722.9021.4722.0021.9281,200
Sep 17, 202422.0222.3321.3821.9221.8473,200
Sep 16, 202421.7321.8821.3021.7121.6367,700
Sep 13, 202421.0021.6220.9321.6121.5389,600
Sep 12, 202420.7320.7920.1320.7720.6957,500
Sep 11, 202420.6620.6619.9220.5420.4655,400
Sep 10, 202420.9220.9820.4920.9420.8668,400
Sep 09, 202420.7321.1020.6520.8520.7775,300
Sep 06, 202421.1021.1820.4420.7320.6552,300
Sep 05, 202421.4321.4320.8220.9820.9048,000
Sep 04, 202421.3321.5721.0621.2221.1448,800
Sep 03, 202421.9222.1121.2921.4921.4174,100
Aug 30, 202422.0222.1721.6422.0621.98140,400
Aug 29, 202421.9221.9921.5121.8921.8162,100
Aug 28, 202421.5121.9221.3621.6221.5484,600
Aug 27, 202421.4721.7521.0421.6921.6193,500
Aug 26, 202422.4422.4421.6121.6121.53136,400
Aug 23, 202420.9322.4720.6822.0721.99139,800
Aug 22, 202420.7921.1320.6320.7220.6453,700
Aug 21, 202420.7620.7620.5120.7420.6651,900
Aug 20, 202421.0621.0620.5320.6020.5266,300
Aug 19, 202420.7621.1820.7021.1621.0894,100
Aug 16, 202420.1920.8820.0420.6820.6078,800
Aug 15, 202419.9720.5419.8920.2220.1492,400
Aug 15, 20240.09 Dividend
Aug 14, 202420.0620.0919.2419.5519.3992,700
Aug 13, 202419.6319.9119.4719.8719.7088,100
Aug 12, 202419.5819.7119.2019.3419.1890,100
Aug 09, 202419.6319.7819.1519.4819.3299,700
Aug 08, 202419.3419.7319.3419.7119.5589,400
Aug 07, 202419.5619.7818.9519.0518.89120,700
Aug 06, 202419.1519.5118.5419.2619.10236,600
Aug 05, 202419.1519.4518.5818.9718.81226,200
Aug 02, 202420.8320.8319.9820.0219.85170,600
Aug 01, 202422.5122.6521.0721.1821.00169,200
Jul 31, 202422.2923.1622.0322.4922.30216,400
Jul 30, 202421.8722.6021.8722.3422.15162,700
Jul 29, 202422.3022.5621.6521.8521.67201,800
Jul 26, 202423.7423.9621.9722.4922.30265,400
Jul 25, 202423.8625.2123.8624.2724.07307,500
Jul 24, 202426.7127.0026.2026.3726.15215,700
Jul 23, 202426.1427.0026.0726.7226.50226,800
Jul 22, 202425.8026.5325.4726.3126.09168,300
Jul 19, 202426.0526.4725.5925.8025.59184,000
Jul 18, 202426.5426.9925.8726.0225.80219,600
Jul 17, 202425.5326.6625.5326.6126.39285,400
Jul 16, 202425.1926.0025.0525.8425.62342,300
Jul 15, 202424.7025.0524.4925.0124.80313,400
Jul 12, 202424.5824.5824.0824.3224.12200,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...