Amerant Bancorp Inc (AMTB)

21.35
-0.72 (-3.26%)
NYSE · Last Trade: Feb 27th, 5:36 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Amerant Bancorp Inc (AMTB)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202621.5621.8120.9121.35559,26221.35
2/26/202622.2122.5021.7722.07199,37722.07
2/25/202621.7522.1621.4622.11173,38722.11
2/24/202621.5521.7121.3521.54187,37021.54
2/23/202622.5822.7521.3421.54357,28821.54
2/20/202622.4822.7922.0722.59190,85822.59
2/19/202622.1322.5822.1322.48220,81822.48
2/18/202622.6723.2622.2922.38215,56222.38
2/17/202622.5222.8822.0022.73165,81722.73
2/13/202622.2522.6322.0522.44186,25122.44
2/12/202623.1823.2321.9622.43206,40322.43
2/11/202623.2023.3522.4622.85360,57222.85
2/10/202623.0523.3622.7023.05189,37223.05
2/09/202623.0523.5522.9723.14179,02323.14
2/06/202623.1523.4823.0723.22248,03423.22
2/05/202622.6423.1222.5222.99257,83422.99
2/04/202622.5023.2122.0722.75430,78622.75
2/03/202621.8222.3621.6622.28465,82722.28
2/02/202621.8722.2021.6421.89581,26321.89
1/30/202621.4921.9321.4921.70344,06821.70
1/29/202621.2521.7421.1321.73293,32621.73
1/28/202620.8121.1020.5920.88292,70720.88
1/27/202620.8221.0020.5620.85265,91120.85
1/26/202621.3921.3920.4320.82263,84120.82
1/23/202622.7122.7120.9021.26478,86621.26
1/22/202621.6722.4821.6422.21419,02222.21
1/21/202620.5721.6620.4621.60259,15021.60
1/20/202620.4120.7120.2020.37188,12420.37
1/16/202620.9521.0020.6620.84162,20520.84
1/15/202620.4521.1620.4521.00190,25721.00
1/14/202620.0320.4719.8220.47167,52120.47
1/13/202620.0120.0119.7219.99159,60419.99
1/12/202620.0620.1919.5719.88272,20719.88
1/09/202620.8521.0020.1820.35250,57420.35
1/08/202619.9820.9619.9820.78290,40820.78
1/07/202620.6320.6319.9120.19214,93920.19
1/06/202620.3520.5020.2020.42217,12820.42
1/05/202619.7920.7719.7920.52403,30620.52
1/02/202619.5419.8019.2919.71315,04719.71
12/31/202519.5419.7019.2719.51430,15119.51
12/30/202520.0120.0119.7719.78173,91719.78
12/29/202520.0620.1019.7920.03180,11120.03
12/26/202520.1120.2919.9320.06132,57320.06
12/24/202520.1520.3120.0020.2380,96620.23
12/23/202520.2520.5020.1220.15172,88020.15
12/22/202520.2020.4720.1920.37247,11120.37
12/19/202520.6020.8520.0920.16592,50620.16
12/18/202520.6920.7920.4120.67212,49620.67
12/17/202520.3520.6620.2220.43176,60620.43
12/16/202520.5620.5820.2620.38171,35120.38
12/15/202520.6221.0020.3620.48192,03320.48
12/12/202520.6820.7220.3120.48193,15320.48
12/11/202520.5120.8020.4020.49242,73620.49
12/10/202520.0620.7019.6420.52344,15420.52
12/09/202519.7820.0719.4819.86208,52719.86
12/08/202519.4219.6919.2919.59193,23719.59
12/05/202519.2319.4519.1319.28168,36419.28
12/04/202519.2719.5919.0519.35251,03619.35
12/03/202518.9919.4518.8319.41172,50519.41
12/02/202519.1119.2018.7718.85223,40918.85
12/01/202518.7019.1918.7019.08241,31719.08
11/28/202518.8418.9818.7518.81157,76718.81