Amerant Bancorp Inc. Class A AMTB
NYSE · United States · Finance
$29.36+0.69 (+2.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.36 | +2.41% | $28.46 | $29.40 | $28.24 | 425.70K |
| 2026-09-30 | $28.67 | -1.58% | $29.16 | $29.53 | $28.59 | 459.40K |
| 2026-09-29 | $29.13 | -0.58% | $29.47 | $29.59 | $28.88 | 253.10K |
| 2026-09-28 | $29.30 | -0.91% | $29.55 | $29.77 | $29.10 | 324.50K |
| 2026-09-25 | $29.57 | +0.92% | $29.46 | $29.79 | $29.26 | 330.30K |
| 2026-09-24 | $29.30 | +2.13% | $28.86 | $29.51 | $28.84 | 384.20K |
| 2026-09-23 | $28.69 | -1.71% | $29.13 | $29.32 | $28.68 | 258.70K |
| 2026-09-22 | $29.19 | -1.18% | $30.04 | $30.08 | $29.19 | 343.40K |
| 2026-09-21 | $29.54 | -0.87% | $29.99 | $30.24 | $29.54 | 387.40K |
| 2026-09-18 | $29.80 | +0.74% | $29.41 | $29.91 | $28.85 | 672.10K |
| 2026-09-17 | $29.58 | +0.54% | $29.65 | $29.83 | $28.84 | 409.00K |
| 2026-09-16 | $29.42 | -1.44% | $29.83 | $29.86 | $28.87 | 626.10K |
| 2026-09-15 | $29.85 | +1.05% | $29.51 | $29.89 | $28.51 | 369.20K |
| 2026-09-14 | $29.54 | +0.75% | $29.27 | $29.61 | $29.05 | 330.40K |
| 2026-09-11 | $29.32 | +0.21% | $29.66 | $29.72 | $29.04 | 272.50K |
| 2026-09-10 | $29.26 | +1.32% | $28.91 | $29.30 | $28.52 | 267.00K |
| 2026-09-09 | $28.88 | -1.13% | $28.77 | $29.28 | $28.57 | 211.60K |
| 2026-09-08 | $29.21 | -1.58% | $29.49 | $29.63 | $29.17 | 398.80K |
| 2026-09-04 | $29.68 | +0.99% | $29.16 | $29.74 | $29.09 | 324.90K |
| 2026-09-03 | $29.39 | +0.79% | $29.25 | $29.64 | $28.97 | 199.20K |
| 2026-09-02 | $29.16 | +2.57% | $28.70 | $29.23 | $28.49 | 309.60K |
| 2026-09-01 | $28.43 | -0.98% | $28.57 | $29.06 | $28.30 | 392.60K |
| 2026-08-31 | $28.71 | -0.45% | $28.61 | $28.79 | $28.38 | 314.00K |
| 2026-08-28 | $28.84 | +0.07% | $28.88 | $29.18 | $28.48 | 274.00K |
| 2026-08-27 | $28.82 | +0.63% | $28.42 | $28.94 | $28.35 | 251.40K |
| 2026-08-26 | $28.64 | +0.14% | $28.80 | $28.80 | $28.48 | 196.20K |
| 2026-08-25 | $28.60 | -0.59% | $28.85 | $28.99 | $28.11 | 232.20K |
| 2026-08-24 | $28.77 | +0.28% | $28.72 | $29.00 | $28.67 | 251.50K |
| 2026-08-21 | $28.69 | +0.88% | $28.70 | $28.84 | $28.27 | 235.80K |
| 2026-08-20 | $28.44 | -0.28% | $28.39 | $28.62 | $28.22 | 268.40K |
| 2026-08-19 | $28.52 | -2.19% | $29.29 | $29.29 | $28.42 | 300.60K |
| 2026-08-18 | $29.16 | +0.48% | $29.12 | $29.36 | $28.75 | 397.00K |
| 2026-08-17 | $29.02 | -0.51% | $28.94 | $29.43 | $28.47 | 364.50K |
| 2026-08-14 | $29.17 | -0.07% | $29.03 | $29.38 | $28.70 | 352.70K |
| 2026-08-13 | $29.19 | -0.38% | $29.54 | $29.67 | $29.00 | 441.40K |
| 2026-08-12 | $29.30 | +0.86% | $28.82 | $29.30 | $28.79 | 721.80K |
| 2026-08-11 | $29.05 | +1.33% | $28.69 | $29.15 | $28.66 | 213.20K |
| 2026-08-10 | $28.67 | -0.83% | $28.91 | $28.99 | $28.54 | 285.10K |
| 2026-08-07 | $28.91 | -0.96% | $29.05 | $29.15 | $28.54 | 349.90K |
| 2026-08-06 | $29.19 | -1.25% | $29.71 | $29.86 | $28.92 | 405.20K |
| 2026-08-05 | $29.56 | -0.37% | $29.75 | $29.90 | $29.38 | 278.20K |
| 2026-08-04 | $29.67 | 0.00% | $29.67 | $30.13 | $29.54 | 477.70K |
| 2026-08-03 | $29.67 | +0.24% | $29.99 | $30.16 | $29.51 | 390.70K |
| 2026-07-31 | $29.60 | -0.03% | $29.43 | $29.90 | $29.10 | 400.60K |
| 2026-07-30 | $29.61 | +0.44% | $29.68 | $29.93 | $29.47 | 423.10K |
| 2026-07-29 | $29.48 | -3.60% | $30.26 | $30.44 | $29.22 | 506.90K |
| 2026-07-28 | $30.58 | +3.59% | $29.90 | $30.60 | $28.41 | 888.80K |
| 2026-07-27 | $29.52 | +3.58% | $28.70 | $30.00 | $28.23 | 874.10K |
| 2026-07-24 | $28.50 | +10.25% | $26.60 | $28.63 | $26.25 | 1.05M |
| 2026-07-23 | $25.85 | +1.57% | $25.08 | $25.87 | $24.93 | 352.90K |
| 2026-07-22 | $25.45 | -1.59% | $25.68 | $25.79 | $25.30 | 415.70K |
| 2026-07-21 | $25.86 | +0.31% | $25.52 | $25.89 | $25.32 | 340.70K |
| 2026-07-20 | $25.78 | -1.53% | $26.14 | $26.55 | $25.69 | 390.40K |
| 2026-07-17 | $26.18 | -0.83% | $26.10 | $26.36 | $25.90 | 453.30K |
| 2026-07-16 | $26.40 | +2.48% | $25.61 | $26.66 | $25.61 | 500.50K |
| 2026-07-15 | $25.76 | +0.51% | $25.78 | $26.07 | $25.68 | 455.70K |
| 2026-07-14 | $25.63 | 0.00% | $25.59 | $25.86 | $25.46 | 248.60K |
| 2026-07-13 | $25.63 | +0.51% | $25.49 | $25.74 | $25.34 | 154.10K |
| 2026-07-10 | $25.50 | -0.16% | $25.42 | $25.69 | $25.29 | 187.40K |
| 2026-07-09 | $25.54 | +2.12% | $25.15 | $25.72 | $25.06 | 228.60K |
| 2026-07-08 | $25.01 | -2.11% | $25.49 | $25.55 | $24.70 | 266.30K |
| 2026-07-07 | $25.55 | -1.92% | $26.15 | $26.26 | $25.55 | 356.20K |
| 2026-07-06 | $26.05 | +2.68% | $25.51 | $26.10 | $25.23 | 279.30K |
| 2026-07-02 | $25.37 | -3.02% | $26.32 | $26.34 | $25.16 | 334.30K |
| 2026-07-01 | $26.16 | +2.51% | $25.69 | $26.21 | $25.64 | 279.70K |
| 2026-06-30 | $25.52 | +1.31% | $25.20 | $25.61 | $24.99 | 549.20K |
| 2026-06-29 | $25.19 | -0.90% | $25.40 | $25.40 | $24.93 | 497.10K |
| 2026-06-26 | $25.42 | +1.84% | $24.99 | $26.11 | $24.70 | 993.10K |
| 2026-06-25 | $24.96 | +1.18% | $24.56 | $25.04 | $24.56 | 411.70K |
| 2026-06-24 | $24.67 | +1.61% | $24.28 | $24.70 | $24.01 | 265.30K |
| 2026-06-23 | $24.28 | +1.97% | $23.94 | $24.34 | $23.79 | 437.80K |
| 2026-06-22 | $23.81 | +0.89% | $23.54 | $23.94 | $23.54 | 233.60K |
| 2026-06-18 | $23.60 | +1.59% | $23.53 | $23.82 | $23.35 | 462.80K |
| 2026-06-17 | $23.23 | +0.13% | $22.90 | $23.57 | $22.90 | 475.20K |
| 2026-06-16 | $23.20 | -0.47% | $23.51 | $23.77 | $23.05 | 224.90K |
| 2026-06-15 | $23.31 | -2.51% | $24.00 | $24.21 | $23.25 | 299.60K |
| 2026-06-12 | $23.91 | +0.50% | $23.94 | $24.12 | $23.78 | 323.90K |
| 2026-06-11 | $23.79 | +1.06% | $23.73 | $23.89 | $23.34 | 212.60K |
| 2026-06-10 | $23.54 | +0.94% | $23.40 | $23.74 | $23.21 | 219.50K |
| 2026-06-09 | $23.32 | +1.97% | $23.10 | $23.75 | $22.97 | 192.30K |
| 2026-06-08 | $22.87 | +0.40% | $22.68 | $23.20 | $22.68 | 188.70K |
| 2026-06-05 | $22.78 | +1.06% | $22.35 | $22.95 | $22.30 | 193.50K |
| 2026-06-04 | $22.54 | +4.30% | $22.01 | $22.72 | $21.79 | 266.00K |
| 2026-06-03 | $21.61 | -4.08% | $22.30 | $22.30 | $21.57 | 165.60K |
| 2026-06-02 | $22.53 | +2.08% | $21.94 | $22.54 | $21.86 | 128.50K |
| 2026-06-01 | $22.07 | -2.86% | $22.46 | $22.55 | $22.05 | 190.30K |
| 2026-05-29 | $22.72 | +1.29% | $22.45 | $22.75 | $22.44 | 325.00K |
| 2026-05-28 | $22.43 | -0.66% | $22.49 | $22.62 | $21.83 | 220.40K |
| 2026-05-27 | $22.58 | -1.44% | $22.90 | $22.99 | $22.48 | 234.00K |
| 2026-05-26 | $22.91 | +2.00% | $22.54 | $23.04 | $22.54 | 242.40K |