Home

Amerant Bancorp Inc (AMTB)

19.73
+0.47 (2.44%)
NYSE · Last Trade: Jul 8th, 10:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amerant Bancorp Inc (AMTB)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/202519.2819.8819.2719.73259,30119.73
7/07/202519.4919.7319.1419.26256,57819.26
7/03/202519.2819.8019.2819.64149,16219.64
7/02/202519.0419.2718.8219.19215,77119.19
7/01/202518.0918.9618.0318.90260,04518.90
6/30/202518.2118.2417.9818.23253,18318.23
6/27/202518.0418.1817.9218.09630,98018.09
6/26/202517.5618.0217.4318.01160,27618.01
6/25/202517.6317.6717.4517.50132,02417.50
6/24/202517.5517.9517.4417.69164,84517.69
6/23/202516.5817.3216.5817.31155,40417.31
6/20/202516.7016.9316.6116.69232,28616.69
6/18/202516.5316.7516.5016.58125,35016.58
6/17/202516.7416.9616.5816.60138,97016.60
6/16/202517.2617.2616.8416.94170,70616.94
6/13/202517.3017.3816.8917.01109,56617.01
6/12/202517.7517.7617.5017.65106,36117.65
6/11/202518.2218.3517.8517.88159,93317.88
6/10/202517.6618.2017.5918.12385,47218.12
6/09/202517.4017.8917.2717.65201,48517.65
6/06/202517.3417.5517.1417.38415,52017.38
6/05/202517.0817.1416.9217.00108,75317.00
6/04/202517.3917.4917.0317.14167,84817.14
6/03/202517.1817.5917.1817.34325,82717.34
6/02/202517.4117.5817.1117.25180,69317.25
5/30/202517.6717.6717.2017.53170,11217.53
5/29/202517.5018.4917.3517.75130,78317.75
5/28/202517.6117.6617.2817.41127,72917.41
5/27/202517.2517.7117.1417.68198,07517.68
5/23/202516.8917.1416.8917.06229,62217.06
5/22/202517.0517.4217.0517.20116,12417.20
5/21/202517.7817.7817.2317.24157,81917.24
5/20/202518.0618.0817.6718.04166,56718.04
5/19/202517.9118.0517.8418.02118,50518.02
5/16/202518.1818.2217.9418.09155,27118.09
5/15/202518.2018.3018.0518.26169,41618.26
5/14/202518.3118.4218.1218.29160,41818.29
5/13/202518.0618.3317.7818.31275,99618.31
5/12/202518.4718.7017.9417.95368,02817.95
5/09/202517.7717.8617.4617.81199,13217.81
5/08/202517.4117.8217.3417.71188,86417.71
5/07/202517.6017.7017.2017.28200,99817.28
5/06/202517.2517.6017.1217.44155,65717.44
5/05/202517.3317.7717.0917.46208,22317.46
5/02/202517.0817.7017.0217.55253,13817.55
5/01/202516.8717.0516.4616.86268,09016.86
4/30/202516.7116.9216.4416.84238,38916.84
4/29/202516.7417.1816.5217.06158,07317.06
4/28/202516.9516.9716.6016.94224,94516.94
4/25/202516.6617.1516.4716.81341,16316.81
4/24/202517.1718.4716.2116.93534,92816.93
4/23/202519.7920.1019.4019.48125,87819.48
4/22/202518.5119.3218.5119.14177,27519.14
4/21/202518.4018.5718.1818.33182,88618.33
4/17/202518.5318.7718.4718.61149,18318.61
4/16/202518.3718.6918.2418.48146,18218.48
4/15/202517.8918.6717.8918.48215,28418.48
4/14/202518.1818.1817.5117.95163,63317.95
4/11/202517.7418.1017.4417.74180,58517.74
4/10/202517.9618.1517.3317.95355,99117.95
4/09/202517.0919.0416.6918.46294,02418.46