Skip to main content

Amerant Bancorp Inc (NY: AMTB )

22.07 +0.68 (+3.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 22.11 22.64 21.80 22.07 106,713 +0.68(+3.18%)
Jun 11, 2024 21.15 21.49 21.01 21.39 67,724 +0.05(+0.23%)
Jun 10, 2024 21.51 21.61 21.19 21.34 93,457 -0.41(-1.89%)
Jun 07, 2024 21.50 21.90 21.50 21.75 54,229 -0.03(-0.14%)
Jun 06, 2024 21.83 21.90 21.53 21.78 56,833 +0.00(+0.00%)
Jun 05, 2024 21.89 21.98 21.55 21.78 55,398 +0.10(+0.46%)
Jun 04, 2024 21.88 21.95 21.57 21.68 86,940 -0.48(-2.17%)
Jun 03, 2024 22.35 22.35 21.79 22.16 113,941 +0.12(+0.54%)
May 31, 2024 21.96 22.15 21.94 22.04 134,703 +0.22(+1.01%)
May 30, 2024 21.72 21.98 21.64 21.82 55,134 +0.44(+2.06%)
May 29, 2024 21.54 21.69 21.38 21.38 75,217 -0.54(-2.46%)
May 28, 2024 22.31 22.44 21.81 21.92 71,359 -0.39(-1.75%)
May 24, 2024 22.30 22.35 22.13 22.31 49,494 +0.18(+0.81%)
May 23, 2024 22.76 22.76 22.04 22.13 76,614 -0.57(-2.51%)
May 22, 2024 22.86 22.95 22.56 22.70 67,625 -0.26(-1.13%)
May 21, 2024 22.93 23.15 22.91 22.96 69,809 -0.06(-0.26%)
May 20, 2024 23.30 23.36 23.02 23.02 85,468 -0.32(-1.37%)
May 17, 2024 23.29 23.52 23.12 23.34 90,230 +0.14(+0.60%)
May 16, 2024 23.12 23.43 23.09 23.20 87,704 -0.02(-0.09%)
May 15, 2024 23.50 23.55 23.00 23.22 73,910 +0.01(+0.04%)
May 14, 2024 23.23 23.33 23.00 23.21 52,288 +0.32(+1.40%)
May 13, 2024 23.10 23.25 22.86 22.89 52,670 +0.00(+0.00%)
May 10, 2024 23.13 23.13 22.70 22.89 62,260 -0.15(-0.65%)
May 09, 2024 22.88 23.15 22.63 23.04 67,765 +0.36(+1.58%)
May 08, 2024 22.08 22.70 22.08 22.68 55,090 +0.33(+1.47%)
May 07, 2024 22.71 22.92 22.32 22.35 71,746 -0.18(-0.80%)
May 06, 2024 22.60 22.99 22.32 22.53 116,482 +0.01(+0.04%)
May 03, 2024 22.70 22.95 22.40 22.52 83,884 -0.03(-0.13%)
May 02, 2024 22.54 22.78 22.40 22.55 81,368 +0.29(+1.30%)
May 01, 2024 21.79 22.57 21.79 22.26 56,597 +0.69(+3.19%)
Apr 30, 2024 21.49 21.67 21.41 21.58 87,805 -0.23(-1.05%)
Apr 29, 2024 21.57 21.80 21.53 21.80 83,009 +0.31(+1.44%)
Apr 26, 2024 22.04 22.19 21.36 21.50 71,926 -0.50(-2.26%)
Apr 25, 2024 21.70 22.22 21.57 21.99 206,331 -0.64(-2.82%)
Apr 24, 2024 22.37 22.77 22.25 22.63 84,225 +0.00(+0.00%)
Apr 23, 2024 22.12 22.67 22.12 22.63 70,822 +0.39(+1.75%)
Apr 22, 2024 22.09 22.52 22.06 22.24 95,753 +0.15(+0.68%)
Apr 19, 2024 21.10 22.12 21.10 22.09 103,649 +0.89(+4.18%)
Apr 18, 2024 20.56 21.42 20.56 21.21 94,134 +0.49(+2.36%)
Apr 17, 2024 21.11 21.18 20.71 20.72 47,257 -0.13(-0.62%)
Apr 16, 2024 20.76 21.26 20.58 20.85 43,322 -0.06(-0.29%)
Apr 15, 2024 21.18 21.41 20.68 20.91 55,581 -0.16(-0.76%)
Apr 12, 2024 21.10 21.21 20.94 21.07 51,296 -0.21(-0.98%)
Apr 11, 2024 21.31 21.65 20.99 21.28 57,735 +0.11(+0.52%)
Apr 10, 2024 21.85 21.85 20.94 21.17 88,770 -1.44(-6.39%)
Apr 09, 2024 22.88 22.91 22.45 22.61 50,578 -0.19(-0.83%)
Apr 08, 2024 22.42 22.91 22.42 22.80 98,948 +0.58(+2.60%)
Apr 05, 2024 22.10 22.36 22.01 22.22 42,542 +0.11(+0.50%)
Apr 04, 2024 22.13 22.66 21.98 22.11 73,868 -0.06(-0.27%)
Apr 03, 2024 21.99 22.45 21.99 22.17 68,812 -0.03(-0.13%)
Apr 02, 2024 22.34 22.56 22.00 22.20 71,949 -0.49(-2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.