NYSE - Delayed Quote USD
Amerant Bancorp Inc. (AMTB)
At close: 4:00 PM EDT
After hours: 4:04 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 18, 2024 | 21.23 | 21.17 | 20.87 | 20.95 | 20.95 | 211,546 |
Oct 17, 2024 | 21.20 | 21.25 | 20.94 | 21.18 | 21.18 | 142,200 |
Oct 16, 2024 | 20.99 | 21.31 | 20.81 | 21.16 | 21.16 | 303,800 |
Oct 15, 2024 | 20.51 | 21.15 | 20.43 | 20.70 | 20.70 | 271,500 |
Oct 14, 2024 | 20.26 | 20.69 | 20.13 | 20.43 | 20.43 | 154,000 |
Oct 11, 2024 | 19.82 | 20.36 | 19.82 | 20.17 | 20.17 | 278,400 |
Oct 10, 2024 | 19.62 | 19.79 | 19.48 | 19.66 | 19.66 | 163,500 |
Oct 9, 2024 | 19.89 | 20.22 | 19.81 | 19.82 | 19.82 | 136,600 |
Oct 8, 2024 | 20.28 | 20.28 | 19.89 | 19.92 | 19.92 | 153,000 |
Oct 7, 2024 | 20.29 | 20.43 | 20.06 | 20.15 | 20.15 | 71,500 |
Oct 4, 2024 | 20.64 | 20.70 | 20.37 | 20.43 | 20.43 | 134,700 |
Oct 3, 2024 | 20.02 | 20.34 | 20.00 | 20.18 | 20.18 | 110,800 |
Oct 2, 2024 | 20.07 | 20.42 | 20.00 | 20.26 | 20.26 | 165,900 |
Oct 1, 2024 | 21.21 | 21.36 | 20.24 | 20.28 | 20.28 | 254,100 |
Sep 30, 2024 | 20.78 | 21.66 | 20.56 | 21.37 | 21.37 | 497,600 |
Sep 27, 2024 | 20.60 | 20.86 | 20.15 | 20.51 | 20.51 | 874,200 |
Sep 26, 2024 | 19.32 | 20.63 | 19.24 | 20.48 | 20.48 | 1,385,100 |
Sep 25, 2024 | 21.24 | 21.24 | 20.81 | 20.84 | 20.84 | 80,800 |
Sep 24, 2024 | 21.51 | 21.56 | 21.10 | 21.22 | 21.22 | 55,900 |
Sep 23, 2024 | 21.71 | 22.06 | 21.34 | 21.54 | 21.54 | 68,100 |
Sep 20, 2024 | 22.35 | 22.45 | 21.50 | 21.66 | 21.66 | 335,000 |
Sep 19, 2024 | 22.64 | 22.64 | 22.05 | 22.56 | 22.56 | 111,300 |
Sep 18, 2024 | 21.87 | 22.90 | 21.47 | 22.00 | 22.00 | 81,200 |
Sep 17, 2024 | 22.02 | 22.33 | 21.38 | 21.92 | 21.92 | 73,200 |
Sep 16, 2024 | 21.73 | 21.88 | 21.30 | 21.71 | 21.71 | 67,700 |
Sep 13, 2024 | 21.00 | 21.62 | 20.93 | 21.61 | 21.61 | 89,600 |
Sep 12, 2024 | 20.73 | 20.79 | 20.13 | 20.77 | 20.77 | 57,500 |
Sep 11, 2024 | 20.66 | 20.66 | 19.92 | 20.54 | 20.54 | 55,400 |
Sep 10, 2024 | 20.92 | 20.98 | 20.49 | 20.94 | 20.94 | 68,400 |
Sep 9, 2024 | 20.73 | 21.10 | 20.65 | 20.85 | 20.85 | 75,300 |
Sep 6, 2024 | 21.10 | 21.18 | 20.44 | 20.73 | 20.73 | 52,300 |
Sep 5, 2024 | 21.43 | 21.43 | 20.82 | 20.98 | 20.98 | 48,000 |
Sep 4, 2024 | 21.33 | 21.57 | 21.06 | 21.22 | 21.22 | 48,800 |
Sep 3, 2024 | 21.92 | 22.11 | 21.29 | 21.49 | 21.49 | 74,100 |
Aug 30, 2024 | 22.02 | 22.17 | 21.64 | 22.06 | 22.06 | 140,400 |
Aug 29, 2024 | 21.92 | 21.99 | 21.51 | 21.89 | 21.89 | 62,100 |
Aug 28, 2024 | 21.51 | 21.92 | 21.36 | 21.62 | 21.62 | 84,600 |
Aug 27, 2024 | 21.47 | 21.75 | 21.04 | 21.69 | 21.69 | 93,500 |
Aug 26, 2024 | 22.44 | 22.44 | 21.61 | 21.61 | 21.61 | 136,400 |
Aug 23, 2024 | 20.93 | 22.47 | 20.68 | 22.07 | 22.07 | 139,800 |
Aug 22, 2024 | 20.79 | 21.13 | 20.63 | 20.72 | 20.72 | 53,700 |
Aug 21, 2024 | 20.76 | 20.76 | 20.51 | 20.74 | 20.74 | 51,900 |
Aug 20, 2024 | 21.06 | 21.06 | 20.53 | 20.60 | 20.60 | 66,300 |
Aug 19, 2024 | 20.76 | 21.18 | 20.70 | 21.16 | 21.16 | 94,100 |
Aug 16, 2024 | 20.19 | 20.88 | 20.04 | 20.68 | 20.68 | 78,800 |
Aug 15, 2024 | 0.09 Dividend | |||||
Aug 15, 2024 | 19.97 | 20.54 | 19.89 | 20.22 | 20.22 | 92,400 |
Aug 14, 2024 | 20.06 | 20.09 | 19.24 | 19.55 | 19.46 | 92,700 |
Aug 13, 2024 | 19.63 | 19.91 | 19.47 | 19.87 | 19.78 | 88,100 |
Aug 12, 2024 | 19.58 | 19.71 | 19.20 | 19.34 | 19.25 | 90,100 |
Aug 9, 2024 | 19.63 | 19.78 | 19.15 | 19.48 | 19.39 | 99,700 |
Aug 8, 2024 | 19.34 | 19.73 | 19.34 | 19.71 | 19.62 | 89,400 |
Aug 7, 2024 | 19.56 | 19.78 | 18.95 | 19.05 | 18.96 | 120,700 |
Aug 6, 2024 | 19.15 | 19.51 | 18.54 | 19.26 | 19.17 | 236,600 |
Aug 5, 2024 | 19.15 | 19.45 | 18.58 | 18.97 | 18.88 | 226,200 |
Aug 2, 2024 | 20.83 | 20.83 | 19.98 | 20.02 | 19.93 | 170,600 |
Aug 1, 2024 | 22.51 | 22.65 | 21.07 | 21.18 | 21.08 | 169,200 |
Jul 31, 2024 | 22.29 | 23.16 | 22.03 | 22.49 | 22.39 | 216,400 |
Jul 30, 2024 | 21.87 | 22.60 | 21.87 | 22.34 | 22.24 | 162,700 |
Jul 29, 2024 | 22.30 | 22.56 | 21.65 | 21.85 | 21.75 | 201,800 |
Jul 26, 2024 | 23.74 | 23.96 | 21.97 | 22.49 | 22.39 | 265,400 |
Jul 25, 2024 | 23.86 | 25.21 | 23.86 | 24.27 | 24.16 | 307,500 |
Jul 24, 2024 | 26.71 | 27.00 | 26.20 | 26.37 | 26.25 | 215,700 |
Jul 23, 2024 | 26.14 | 27.00 | 26.07 | 26.72 | 26.60 | 226,800 |
Jul 22, 2024 | 25.80 | 26.53 | 25.47 | 26.31 | 26.19 | 168,300 |
Jul 19, 2024 | 26.05 | 26.47 | 25.59 | 25.80 | 25.68 | 184,000 |
Jul 18, 2024 | 26.54 | 26.99 | 25.87 | 26.02 | 25.90 | 219,600 |
Jul 17, 2024 | 25.53 | 26.66 | 25.53 | 26.61 | 26.49 | 285,400 |
Jul 16, 2024 | 25.19 | 26.00 | 25.05 | 25.84 | 25.72 | 342,300 |
Jul 15, 2024 | 24.70 | 25.05 | 24.49 | 25.01 | 24.89 | 313,400 |
Jul 12, 2024 | 24.58 | 24.58 | 24.08 | 24.32 | 24.21 | 200,400 |
Jul 11, 2024 | 23.75 | 24.23 | 23.50 | 24.23 | 24.12 | 203,900 |
Jul 10, 2024 | 22.55 | 23.30 | 22.55 | 23.30 | 23.19 | 101,300 |
Jul 9, 2024 | 22.34 | 22.63 | 22.13 | 22.50 | 22.40 | 73,700 |
Jul 8, 2024 | 22.29 | 22.51 | 22.12 | 22.22 | 22.12 | 68,000 |
Jul 5, 2024 | 22.42 | 22.44 | 21.94 | 22.06 | 21.96 | 86,800 |
Jul 3, 2024 | 22.84 | 22.93 | 22.45 | 22.50 | 22.40 | 89,300 |
Jul 2, 2024 | 22.90 | 23.00 | 22.68 | 22.92 | 22.81 | 97,500 |
Jul 1, 2024 | 22.64 | 22.95 | 22.26 | 22.70 | 22.60 | 134,400 |
Jun 28, 2024 | 21.91 | 22.78 | 21.83 | 22.70 | 22.60 | 965,600 |
Jun 27, 2024 | 21.47 | 21.85 | 21.37 | 21.80 | 21.70 | 115,400 |
Jun 26, 2024 | 20.71 | 21.48 | 20.71 | 21.34 | 21.24 | 128,200 |
Jun 25, 2024 | 21.16 | 21.30 | 20.93 | 20.94 | 20.84 | 102,600 |
Jun 24, 2024 | 21.01 | 21.33 | 20.94 | 21.27 | 21.17 | 191,800 |
Jun 21, 2024 | 21.03 | 21.18 | 20.76 | 20.82 | 20.72 | 258,100 |
Jun 20, 2024 | 21.00 | 21.25 | 20.99 | 21.05 | 20.95 | 93,400 |
Jun 18, 2024 | 21.66 | 21.73 | 21.14 | 21.19 | 21.09 | 142,000 |
Jun 17, 2024 | 21.29 | 21.59 | 21.06 | 21.59 | 21.49 | 109,800 |
Jun 14, 2024 | 21.32 | 21.52 | 21.15 | 21.31 | 21.21 | 89,200 |
Jun 13, 2024 | 21.99 | 22.07 | 21.46 | 21.69 | 21.59 | 74,900 |
Jun 12, 2024 | 22.11 | 22.64 | 21.80 | 22.07 | 21.97 | 106,700 |
Jun 11, 2024 | 21.15 | 21.49 | 21.01 | 21.39 | 21.29 | 67,700 |
Jun 10, 2024 | 21.51 | 21.61 | 21.19 | 21.34 | 21.24 | 93,500 |
Jun 7, 2024 | 21.50 | 21.90 | 21.50 | 21.75 | 21.65 | 54,200 |
Jun 6, 2024 | 21.83 | 21.90 | 21.53 | 21.78 | 21.68 | 56,800 |
Jun 5, 2024 | 21.89 | 21.98 | 21.55 | 21.78 | 21.68 | 55,400 |
Jun 4, 2024 | 21.88 | 21.95 | 21.57 | 21.68 | 21.58 | 86,900 |
Jun 3, 2024 | 22.35 | 22.35 | 21.79 | 22.16 | 22.06 | 113,900 |
May 31, 2024 | 21.96 | 22.15 | 21.94 | 22.04 | 21.94 | 134,700 |
May 30, 2024 | 21.72 | 21.98 | 21.64 | 21.82 | 21.72 | 55,100 |
May 29, 2024 | 21.54 | 21.69 | 21.38 | 21.38 | 21.28 | 75,200 |
May 28, 2024 | 22.31 | 22.44 | 21.81 | 21.92 | 21.82 | 71,400 |
May 24, 2024 | 22.30 | 22.35 | 22.13 | 22.31 | 22.21 | 49,500 |
May 23, 2024 | 22.76 | 22.76 | 22.04 | 22.13 | 22.03 | 76,600 |
May 22, 2024 | 22.86 | 22.95 | 22.56 | 22.70 | 22.60 | 67,600 |
May 21, 2024 | 22.93 | 23.15 | 22.91 | 22.96 | 22.85 | 69,800 |
May 20, 2024 | 23.30 | 23.36 | 23.02 | 23.02 | 22.91 | 85,500 |
May 17, 2024 | 23.29 | 23.53 | 23.12 | 23.34 | 23.23 | 90,200 |
May 16, 2024 | 23.12 | 23.43 | 23.09 | 23.20 | 23.09 | 87,700 |
May 15, 2024 | 23.50 | 23.55 | 23.00 | 23.22 | 23.11 | 73,900 |
May 14, 2024 | 0.09 Dividend | |||||
May 14, 2024 | 23.23 | 23.33 | 23.00 | 23.21 | 23.10 | 52,300 |
May 13, 2024 | 23.19 | 23.34 | 22.95 | 22.98 | 22.78 | 52,500 |
May 10, 2024 | 23.22 | 23.22 | 22.79 | 22.98 | 22.78 | 62,000 |
May 9, 2024 | 22.97 | 23.24 | 22.72 | 23.13 | 22.93 | 67,500 |
May 8, 2024 | 22.17 | 22.79 | 22.17 | 22.77 | 22.58 | 54,900 |
May 7, 2024 | 22.80 | 23.01 | 22.41 | 22.44 | 22.25 | 71,500 |
May 6, 2024 | 22.69 | 23.08 | 22.41 | 22.62 | 22.43 | 116,000 |
May 3, 2024 | 22.79 | 23.04 | 22.49 | 22.61 | 22.42 | 83,600 |
May 2, 2024 | 22.63 | 22.87 | 22.49 | 22.64 | 22.45 | 81,100 |
May 1, 2024 | 21.88 | 22.66 | 21.88 | 22.35 | 22.16 | 56,400 |
Apr 30, 2024 | 21.57 | 21.76 | 21.49 | 21.66 | 21.48 | 87,500 |
Apr 29, 2024 | 21.65 | 21.89 | 21.61 | 21.89 | 21.70 | 82,700 |
Apr 26, 2024 | 22.13 | 22.28 | 21.44 | 21.58 | 21.40 | 71,600 |
Apr 25, 2024 | 21.79 | 22.31 | 21.65 | 22.08 | 21.89 | 205,500 |
Apr 24, 2024 | 22.46 | 22.86 | 22.34 | 22.72 | 22.53 | 83,900 |
Apr 23, 2024 | 22.21 | 22.76 | 22.21 | 22.72 | 22.53 | 70,500 |
Apr 22, 2024 | 22.18 | 22.61 | 22.15 | 22.33 | 22.14 | 95,400 |
Apr 19, 2024 | 21.18 | 22.21 | 21.18 | 22.18 | 21.99 | 103,200 |
Apr 18, 2024 | 20.64 | 21.50 | 20.64 | 21.29 | 21.11 | 93,800 |
Apr 17, 2024 | 21.19 | 21.26 | 20.79 | 20.80 | 20.62 | 47,100 |
Apr 16, 2024 | 20.84 | 21.34 | 20.66 | 20.93 | 20.75 | 43,200 |
Apr 15, 2024 | 21.26 | 21.50 | 20.77 | 20.99 | 20.81 | 55,400 |
Apr 12, 2024 | 21.18 | 21.30 | 21.02 | 21.15 | 20.97 | 51,100 |
Apr 11, 2024 | 21.39 | 21.74 | 21.08 | 21.36 | 21.18 | 57,500 |
Apr 10, 2024 | 21.94 | 21.94 | 21.03 | 21.25 | 21.07 | 88,400 |
Apr 9, 2024 | 22.97 | 23.00 | 22.54 | 22.70 | 22.51 | 50,400 |
Apr 8, 2024 | 22.51 | 23.00 | 22.51 | 22.89 | 22.70 | 98,600 |
Apr 5, 2024 | 22.19 | 22.45 | 22.10 | 22.31 | 22.12 | 42,400 |
Apr 4, 2024 | 22.22 | 22.75 | 22.07 | 22.20 | 22.01 | 73,600 |
Apr 3, 2024 | 22.08 | 22.54 | 22.08 | 22.26 | 22.07 | 68,500 |
Apr 2, 2024 | 22.43 | 22.65 | 22.09 | 22.29 | 22.10 | 71,700 |
Apr 1, 2024 | 23.39 | 23.39 | 22.53 | 22.78 | 22.59 | 57,000 |
Mar 28, 2024 | 23.06 | 23.43 | 23.02 | 23.29 | 23.09 | 106,600 |
Mar 27, 2024 | 22.20 | 23.10 | 22.20 | 23.08 | 22.88 | 73,300 |
Mar 26, 2024 | 22.45 | 22.45 | 21.96 | 21.97 | 21.78 | 38,300 |
Mar 25, 2024 | 22.38 | 22.61 | 22.27 | 22.27 | 22.08 | 33,700 |
Mar 22, 2024 | 22.91 | 22.91 | 22.25 | 22.25 | 22.06 | 48,400 |
Mar 21, 2024 | 22.40 | 22.99 | 22.40 | 22.83 | 22.64 | 76,100 |
Mar 20, 2024 | 21.29 | 22.61 | 21.14 | 22.31 | 22.12 | 60,000 |
Mar 19, 2024 | 21.49 | 21.74 | 21.43 | 21.43 | 21.25 | 57,100 |
Mar 18, 2024 | 21.90 | 22.20 | 21.43 | 21.50 | 21.32 | 93,500 |
Mar 15, 2024 | 21.61 | 22.37 | 21.61 | 21.96 | 21.77 | 201,400 |
Mar 14, 2024 | 21.89 | 21.99 | 21.36 | 21.70 | 21.52 | 113,900 |
Mar 13, 2024 | 21.80 | 22.21 | 21.80 | 22.04 | 21.85 | 63,100 |
Mar 12, 2024 | 21.97 | 22.12 | 21.70 | 21.86 | 21.67 | 55,700 |
Mar 11, 2024 | 22.12 | 22.28 | 21.99 | 22.04 | 21.85 | 85,600 |
Mar 8, 2024 | 22.44 | 22.54 | 22.17 | 22.26 | 22.07 | 70,000 |
Mar 7, 2024 | 21.97 | 22.30 | 21.85 | 22.02 | 21.83 | 61,200 |
Mar 6, 2024 | 21.68 | 22.16 | 21.15 | 21.77 | 21.58 | 111,600 |
Mar 5, 2024 | 20.55 | 21.66 | 20.55 | 21.55 | 21.37 | 99,100 |
Mar 4, 2024 | 21.02 | 21.27 | 20.50 | 20.60 | 20.42 | 67,600 |
Mar 1, 2024 | 21.02 | 21.02 | 20.36 | 20.97 | 20.79 | 86,500 |
Feb 29, 2024 | 21.47 | 22.32 | 21.10 | 21.19 | 21.01 | 74,200 |
Feb 28, 2024 | 21.08 | 21.39 | 21.02 | 21.03 | 20.85 | 62,300 |
Feb 27, 2024 | 21.71 | 21.86 | 21.24 | 21.33 | 21.15 | 75,400 |
Feb 26, 2024 | 21.56 | 21.94 | 21.35 | 21.51 | 21.33 | 68,500 |
Feb 23, 2024 | 21.67 | 21.95 | 21.40 | 21.76 | 21.57 | 67,700 |
Feb 22, 2024 | 21.72 | 21.88 | 21.45 | 21.54 | 21.36 | 102,800 |
Feb 21, 2024 | 22.14 | 22.14 | 21.71 | 21.79 | 21.60 | 63,900 |
Feb 20, 2024 | 22.25 | 22.50 | 22.02 | 22.14 | 21.95 | 88,500 |
Feb 16, 2024 | 22.49 | 22.87 | 22.40 | 22.49 | 22.30 | 83,400 |
Feb 15, 2024 | 22.05 | 23.14 | 22.03 | 22.86 | 22.67 | 141,400 |
Feb 14, 2024 | 21.90 | 21.91 | 21.40 | 21.82 | 21.63 | 73,900 |
Feb 13, 2024 | 0.09 Dividend | |||||
Feb 13, 2024 | 22.19 | 22.19 | 21.33 | 21.52 | 21.34 | 125,900 |
Feb 12, 2024 | 22.61 | 23.29 | 22.52 | 23.03 | 22.74 | 110,100 |
Feb 9, 2024 | 22.29 | 22.75 | 22.13 | 22.69 | 22.41 | 103,600 |
Feb 8, 2024 | 21.75 | 22.26 | 21.69 | 22.16 | 21.89 | 109,900 |
Feb 7, 2024 | 21.69 | 22.07 | 20.97 | 21.90 | 21.63 | 145,300 |
Feb 6, 2024 | 21.84 | 22.12 | 21.79 | 21.84 | 21.57 | 118,800 |
Feb 5, 2024 | 21.76 | 21.98 | 21.42 | 21.79 | 21.52 | 114,000 |
Feb 2, 2024 | 21.69 | 22.32 | 21.69 | 22.13 | 21.86 | 96,400 |
Feb 1, 2024 | 22.67 | 22.67 | 21.80 | 22.29 | 22.01 | 110,700 |
Jan 31, 2024 | 23.02 | 23.51 | 22.51 | 22.61 | 22.33 | 132,700 |
Jan 30, 2024 | 23.78 | 23.95 | 23.24 | 23.49 | 23.20 | 82,700 |
Jan 29, 2024 | 24.37 | 24.43 | 23.71 | 24.01 | 23.71 | 137,000 |
Jan 26, 2024 | 23.89 | 24.36 | 23.85 | 24.17 | 23.87 | 141,300 |
Jan 25, 2024 | 23.84 | 24.62 | 22.81 | 24.41 | 24.11 | 172,200 |
Jan 24, 2024 | 24.14 | 24.40 | 23.87 | 24.17 | 23.87 | 74,700 |
Jan 23, 2024 | 24.27 | 24.27 | 23.73 | 23.89 | 23.59 | 75,900 |
Jan 22, 2024 | 23.55 | 24.10 | 23.30 | 24.01 | 23.71 | 71,200 |
Jan 19, 2024 | 22.76 | 23.28 | 22.41 | 23.25 | 22.96 | 82,900 |
Jan 18, 2024 | 22.78 | 23.02 | 22.34 | 22.54 | 22.26 | 60,100 |
Jan 17, 2024 | 22.21 | 22.98 | 22.19 | 22.54 | 22.26 | 71,900 |
Jan 16, 2024 | 22.94 | 23.17 | 22.49 | 22.74 | 22.46 | 99,100 |
Jan 12, 2024 | 23.82 | 23.82 | 23.01 | 23.20 | 22.91 | 65,100 |
Jan 11, 2024 | 23.63 | 23.79 | 23.15 | 23.45 | 23.16 | 74,700 |
Jan 10, 2024 | 23.67 | 23.94 | 23.50 | 23.92 | 23.62 | 34,600 |
Jan 9, 2024 | 24.31 | 24.31 | 23.50 | 23.82 | 23.53 | 47,800 |
Jan 8, 2024 | 24.38 | 24.52 | 23.96 | 24.27 | 23.97 | 73,200 |
Jan 5, 2024 | 23.95 | 24.65 | 23.95 | 24.34 | 24.04 | 143,100 |
Jan 4, 2024 | 24.40 | 24.66 | 24.20 | 24.24 | 23.94 | 49,500 |
Jan 3, 2024 | 24.76 | 24.77 | 24.15 | 24.29 | 23.99 | 74,400 |
Jan 2, 2024 | 24.43 | 25.20 | 24.43 | 24.87 | 24.56 | 112,800 |
Dec 29, 2023 | 25.20 | 25.21 | 24.56 | 24.57 | 24.27 | 57,500 |
Dec 28, 2023 | 25.30 | 25.48 | 24.94 | 25.33 | 25.02 | 80,700 |
Dec 27, 2023 | 25.50 | 25.55 | 25.23 | 25.43 | 25.12 | 47,500 |
Dec 26, 2023 | 24.96 | 25.73 | 24.96 | 25.56 | 25.24 | 38,500 |
Dec 22, 2023 | 24.90 | 25.07 | 24.60 | 24.80 | 24.49 | 46,400 |
Dec 21, 2023 | 24.83 | 25.02 | 24.10 | 24.56 | 24.26 | 94,600 |
Dec 20, 2023 | 24.86 | 25.28 | 24.40 | 24.63 | 24.33 | 226,600 |
Dec 19, 2023 | 24.38 | 25.00 | 24.33 | 24.75 | 24.44 | 88,600 |
Dec 18, 2023 | 24.83 | 24.83 | 24.01 | 24.31 | 24.01 | 70,000 |
Dec 15, 2023 | 25.15 | 25.15 | 24.05 | 24.67 | 24.36 | 203,600 |
Dec 14, 2023 | 25.61 | 26.13 | 24.68 | 25.00 | 24.69 | 107,200 |
Dec 13, 2023 | 23.28 | 24.92 | 23.12 | 24.89 | 24.58 | 117,300 |
Dec 12, 2023 | 23.48 | 23.48 | 22.97 | 23.16 | 22.87 | 34,000 |
Dec 11, 2023 | 23.24 | 23.49 | 22.95 | 23.35 | 23.06 | 77,400 |
Dec 8, 2023 | 22.66 | 23.24 | 22.66 | 23.12 | 22.83 | 54,400 |
Dec 7, 2023 | 21.98 | 22.81 | 21.57 | 22.79 | 22.51 | 62,500 |
Dec 6, 2023 | 22.01 | 22.61 | 21.35 | 21.75 | 21.48 | 64,800 |
Dec 5, 2023 | 22.19 | 22.19 | 21.64 | 22.01 | 21.74 | 39,600 |
Dec 4, 2023 | 21.79 | 22.28 | 21.69 | 22.23 | 21.95 | 53,200 |
Dec 1, 2023 | 20.54 | 22.03 | 20.54 | 21.89 | 21.62 | 93,800 |
Nov 30, 2023 | 21.59 | 21.59 | 20.55 | 20.71 | 20.45 | 74,800 |
Nov 29, 2023 | 20.74 | 21.67 | 20.65 | 21.29 | 21.03 | 48,700 |
Nov 28, 2023 | 20.96 | 21.00 | 20.27 | 20.68 | 20.42 | 31,900 |
Nov 27, 2023 | 21.07 | 21.09 | 20.72 | 21.03 | 20.77 | 34,400 |
Nov 24, 2023 | 20.82 | 21.27 | 20.82 | 21.04 | 20.78 | 17,100 |
Nov 22, 2023 | 21.12 | 21.12 | 20.76 | 21.08 | 20.82 | 40,100 |
Nov 21, 2023 | 20.95 | 20.95 | 20.65 | 20.81 | 20.55 | 54,700 |
Nov 20, 2023 | 20.95 | 21.20 | 20.91 | 20.96 | 20.70 | 54,200 |
Nov 17, 2023 | 20.75 | 21.15 | 20.54 | 21.10 | 20.84 | 70,500 |
Nov 16, 2023 | 20.57 | 20.71 | 20.14 | 20.45 | 20.20 | 30,700 |
Nov 15, 2023 | 21.41 | 21.41 | 20.69 | 20.83 | 20.57 | 74,800 |
Nov 14, 2023 | 19.85 | 21.14 | 19.52 | 21.07 | 20.81 | 82,700 |
Nov 13, 2023 | 0.09 Dividend | |||||
Nov 13, 2023 | 18.88 | 19.24 | 18.76 | 19.04 | 18.80 | 32,500 |
Nov 10, 2023 | 19.17 | 19.26 | 18.76 | 19.14 | 18.81 | 35,200 |
Nov 9, 2023 | 19.12 | 19.43 | 18.75 | 18.94 | 18.62 | 32,700 |
Nov 8, 2023 | 19.38 | 19.38 | 18.89 | 19.18 | 18.85 | 48,100 |
Nov 7, 2023 | 19.58 | 19.70 | 19.10 | 19.41 | 19.08 | 44,500 |
Nov 6, 2023 | 19.94 | 20.73 | 19.46 | 19.71 | 19.37 | 54,400 |
Nov 3, 2023 | 19.82 | 20.12 | 19.75 | 19.96 | 19.62 | 66,100 |
Nov 2, 2023 | 18.47 | 19.30 | 18.12 | 19.25 | 18.92 | 60,000 |
Nov 1, 2023 | 18.07 | 18.37 | 17.75 | 18.17 | 17.86 | 49,900 |
Oct 31, 2023 | 18.12 | 18.25 | 17.81 | 18.23 | 17.92 | 55,600 |
Oct 30, 2023 | 17.93 | 18.05 | 17.55 | 18.02 | 17.71 | 62,600 |
Oct 27, 2023 | 17.76 | 17.92 | 17.39 | 17.63 | 17.33 | 42,100 |
Oct 26, 2023 | 17.43 | 18.04 | 17.43 | 17.92 | 17.61 | 50,200 |
Oct 25, 2023 | 16.92 | 17.42 | 16.90 | 17.40 | 17.10 | 87,000 |
Oct 24, 2023 | 17.24 | 17.24 | 16.63 | 17.08 | 16.79 | 84,100 |
Oct 23, 2023 | 17.12 | 17.51 | 16.93 | 17.24 | 16.95 | 49,200 |
Oct 20, 2023 | 19.74 | 19.74 | 16.90 | 17.22 | 16.93 | 118,500 |
Oct 19, 2023 | 18.88 | 19.32 | 18.80 | 18.85 | 18.53 | 53,300 |
Related Tickers
BOID Bank of Idaho Holding Company
32.49
-1.55%
CFBK CF Bankshares Inc.
24.29
+1.21%
CBFV CB Financial Services, Inc.
28.69
0.00%
USCB USCB Financial Holdings, Inc.
14.94
-0.10%
FSUN FirstSun Capital Bancorp
40.70
-0.66%
SBFG SB Financial Group, Inc.
19.63
-2.29%
VABK Virginia National Bankshares Corporation
42.31
+1.88%
SCZC West Coast Community Bancorp
38.88
0.00%
EVBN Evans Bancorp, Inc.
40.64
-1.31%
MBCN Middlefield Banc Corp.
27.51
-9.80%