NYSE - Delayed Quote USD

Amerant Bancorp Inc. (AMTB)

Compare
20.95 -0.23 (-1.09%)
At close: 4:00 PM EDT
20.95 0.00 (0.00%)
After hours: 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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