Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
19.28
-0.07 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
Amerant Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.23 | 19.45 | 19.13 | 19.28 | 19.28 | -0.36% | 168,364 |
| Dec 4, 2025 | 19.27 | 19.59 | 19.05 | 19.35 | 19.35 | -0.31% | 251,036 |
| Dec 3, 2025 | 18.99 | 19.45 | 18.83 | 19.41 | 19.41 | 2.97% | 172,505 |
| Dec 2, 2025 | 19.11 | 19.20 | 18.77 | 18.85 | 18.85 | -1.21% | 223,409 |
| Dec 1, 2025 | 18.70 | 19.19 | 18.70 | 19.08 | 19.08 | 1.44% | 241,317 |
| Nov 28, 2025 | 18.84 | 18.98 | 18.75 | 18.81 | 18.81 | -0.21% | 157,767 |
| Nov 26, 2025 | 18.79 | 19.06 | 18.70 | 18.85 | 18.85 | -0.48% | 329,125 |
| Nov 25, 2025 | 18.32 | 19.01 | 18.32 | 18.94 | 18.94 | 3.95% | 342,735 |
| Nov 24, 2025 | 17.93 | 18.27 | 17.69 | 18.22 | 18.22 | 1.05% | 325,786 |
| Nov 21, 2025 | 17.43 | 18.14 | 17.34 | 18.03 | 18.03 | 4.34% | 342,610 |
| Nov 20, 2025 | 17.38 | 17.67 | 17.22 | 17.28 | 17.28 | 0.47% | 336,071 |
| Nov 19, 2025 | 17.05 | 17.26 | 17.04 | 17.20 | 17.20 | 0.58% | 275,914 |
| Nov 18, 2025 | 16.83 | 17.20 | 16.83 | 17.10 | 17.10 | 0.94% | 318,089 |
| Nov 17, 2025 | 17.52 | 17.74 | 16.81 | 16.94 | 16.94 | -3.75% | 326,990 |
| Nov 14, 2025 | 17.56 | 17.70 | 17.35 | 17.60 | 17.60 | -1.01% | 254,325 |
| Nov 13, 2025 | 17.93 | 18.10 | 17.61 | 17.78 | 17.69 | -1.22% | 281,052 |
| Nov 12, 2025 | 17.95 | 18.17 | 17.87 | 18.00 | 17.91 | 0.95% | 470,018 |
| Nov 11, 2025 | 17.51 | 17.98 | 17.51 | 17.83 | 17.74 | 2.47% | 473,284 |
| Nov 10, 2025 | 17.16 | 17.58 | 17.12 | 17.40 | 17.31 | 1.81% | 460,979 |
| Nov 7, 2025 | 16.70 | 17.11 | 16.70 | 17.09 | 17.00 | 2.34% | 405,265 |
| Nov 6, 2025 | 17.14 | 17.51 | 16.68 | 16.70 | 16.62 | -4.24% | 479,265 |
| Nov 5, 2025 | 17.23 | 17.56 | 17.23 | 17.44 | 17.35 | 1.69% | 217,715 |
| Nov 4, 2025 | 16.97 | 17.31 | 16.90 | 17.15 | 17.06 | 0.18% | 324,209 |
| Nov 3, 2025 | 16.78 | 17.13 | 16.61 | 17.12 | 17.03 | 2.09% | 281,179 |
| Oct 31, 2025 | 16.84 | 17.08 | 16.72 | 16.77 | 16.69 | -1.29% | 294,943 |
| Oct 30, 2025 | 16.53 | 17.26 | 16.53 | 16.99 | 16.90 | 1.55% | 363,475 |
| Oct 29, 2025 | 17.06 | 17.68 | 16.56 | 16.73 | 16.65 | -0.95% | 390,680 |
| Oct 28, 2025 | 16.74 | 17.30 | 15.62 | 16.89 | 16.80 | -3.65% | 515,270 |
| Oct 27, 2025 | 17.62 | 17.71 | 17.40 | 17.53 | 17.44 | -0.17% | 404,766 |
| Oct 24, 2025 | 17.37 | 17.91 | 17.07 | 17.56 | 17.47 | 3.35% | 577,546 |
| Oct 23, 2025 | 17.53 | 17.84 | 16.99 | 16.99 | 16.90 | -4.07% | 515,722 |
| Oct 22, 2025 | 18.44 | 18.71 | 17.39 | 17.71 | 17.62 | -3.44% | 633,111 |
| Oct 21, 2025 | 18.37 | 18.57 | 18.23 | 18.34 | 18.25 | -0.38% | 126,180 |
| Oct 20, 2025 | 18.05 | 18.44 | 17.98 | 18.41 | 18.32 | 2.51% | 191,592 |
| Oct 17, 2025 | 17.79 | 18.02 | 17.66 | 17.96 | 17.87 | 1.24% | 261,117 |
| Oct 16, 2025 | 18.61 | 18.91 | 17.55 | 17.74 | 17.65 | -5.94% | 239,179 |
| Oct 15, 2025 | 19.16 | 19.16 | 18.58 | 18.86 | 18.76 | -1.00% | 175,300 |
| Oct 14, 2025 | 18.34 | 19.13 | 18.32 | 19.05 | 18.95 | 2.64% | 140,727 |
| Oct 13, 2025 | 18.43 | 18.64 | 18.24 | 18.56 | 18.47 | 1.81% | 133,328 |
| Oct 10, 2025 | 18.97 | 19.15 | 18.21 | 18.23 | 18.14 | -4.05% | 256,224 |
| Oct 9, 2025 | 18.90 | 19.06 | 18.65 | 19.00 | 18.90 | 0.16% | 242,532 |
| Oct 8, 2025 | 18.99 | 19.06 | 18.59 | 18.97 | 18.87 | 0.58% | 182,265 |
| Oct 7, 2025 | 18.99 | 19.16 | 18.66 | 18.86 | 18.76 | -0.68% | 204,637 |
| Oct 6, 2025 | 18.80 | 19.05 | 18.47 | 18.99 | 18.89 | 2.10% | 270,083 |
| Oct 3, 2025 | 18.87 | 19.36 | 18.55 | 18.60 | 18.51 | -0.96% | 237,845 |
| Oct 2, 2025 | 19.10 | 19.23 | 18.75 | 18.78 | 18.68 | -2.24% | 152,688 |
| Oct 1, 2025 | 19.14 | 19.33 | 18.90 | 19.21 | 19.11 | -0.31% | 412,905 |
| Sep 30, 2025 | 19.27 | 19.34 | 18.92 | 19.27 | 19.17 | -0.31% | 256,131 |
| Sep 29, 2025 | 19.96 | 20.00 | 19.25 | 19.33 | 19.23 | -3.06% | 100,968 |
| Sep 26, 2025 | 20.12 | 20.19 | 19.88 | 19.94 | 19.84 | -0.80% | 246,245 |
| Sep 25, 2025 | 20.03 | 20.21 | 19.79 | 20.10 | 20.00 | -0.30% | 87,712 |
| Sep 24, 2025 | 20.36 | 20.52 | 20.01 | 20.16 | 20.06 | -0.98% | 109,465 |
| Sep 23, 2025 | 20.35 | 20.88 | 20.29 | 20.36 | 20.26 | 0.05% | 118,952 |
| Sep 22, 2025 | 20.51 | 20.95 | 20.22 | 20.35 | 20.25 | -1.69% | 186,007 |
| Sep 19, 2025 | 21.28 | 22.79 | 20.70 | 20.70 | 20.60 | -2.77% | 478,180 |
| Sep 18, 2025 | 20.80 | 21.30 | 20.68 | 21.29 | 21.18 | 2.85% | 411,979 |
| Sep 17, 2025 | 20.81 | 21.33 | 20.62 | 20.70 | 20.60 | 0.49% | 204,071 |
| Sep 16, 2025 | 20.82 | 20.82 | 20.44 | 20.60 | 20.50 | -1.44% | 198,982 |
| Sep 15, 2025 | 21.15 | 21.21 | 20.81 | 20.90 | 20.79 | -0.81% | 139,172 |
| Sep 12, 2025 | 21.29 | 21.29 | 20.86 | 21.07 | 20.96 | -1.03% | 79,548 |
| Sep 11, 2025 | 21.16 | 21.32 | 20.88 | 21.29 | 21.18 | 0.95% | 95,816 |
| Sep 10, 2025 | 21.06 | 21.34 | 21.05 | 21.09 | 20.98 | -0.05% | 72,571 |
| Sep 9, 2025 | 21.38 | 21.45 | 20.96 | 21.10 | 20.99 | -1.59% | 113,546 |
| Sep 8, 2025 | 21.40 | 21.46 | 21.09 | 21.44 | 21.33 | 0.75% | 117,763 |
| Sep 5, 2025 | 21.72 | 22.05 | 21.17 | 21.28 | 21.17 | -1.71% | 164,262 |
| Sep 4, 2025 | 21.32 | 21.65 | 21.29 | 21.65 | 21.54 | 2.17% | 92,463 |
| Sep 3, 2025 | 21.14 | 21.39 | 21.03 | 21.19 | 21.08 | -0.28% | 113,907 |
| Sep 2, 2025 | 21.21 | 21.48 | 21.01 | 21.25 | 21.14 | -1.16% | 121,463 |
| Aug 29, 2025 | 21.57 | 21.68 | 21.45 | 21.50 | 21.39 | - | 125,321 |
| Aug 28, 2025 | 21.57 | 21.66 | 21.25 | 21.50 | 21.39 | 0.33% | 169,255 |
| Aug 27, 2025 | 21.27 | 21.65 | 21.27 | 21.43 | 21.32 | 0.28% | 142,944 |
| Aug 26, 2025 | 21.22 | 21.56 | 21.22 | 21.37 | 21.26 | 0.80% | 162,220 |
| Aug 25, 2025 | 21.17 | 21.38 | 21.02 | 21.20 | 21.09 | -0.38% | 167,274 |
| Aug 22, 2025 | 20.10 | 21.35 | 20.10 | 21.28 | 21.17 | 6.61% | 335,226 |
| Aug 21, 2025 | 19.98 | 20.18 | 19.83 | 19.96 | 19.86 | -0.84% | 93,197 |
| Aug 20, 2025 | 20.10 | 20.15 | 19.89 | 20.13 | 20.03 | 0.60% | 143,304 |
| Aug 19, 2025 | 20.04 | 20.60 | 19.96 | 20.01 | 19.91 | -0.40% | 191,159 |
| Aug 18, 2025 | 19.83 | 20.13 | 19.77 | 20.09 | 19.99 | 1.21% | 162,351 |
| Aug 15, 2025 | 20.50 | 20.50 | 19.82 | 19.85 | 19.75 | -3.12% | 287,377 |
| Aug 14, 2025 | 20.18 | 20.59 | 20.10 | 20.49 | 20.30 | 0.24% | 247,657 |
| Aug 13, 2025 | 20.18 | 20.44 | 20.01 | 20.44 | 20.25 | 2.40% | 217,302 |
| Aug 12, 2025 | 19.23 | 20.01 | 19.23 | 19.96 | 19.77 | 4.67% | 159,733 |
| Aug 11, 2025 | 19.02 | 19.10 | 18.82 | 19.07 | 18.89 | 1.11% | 117,296 |
| Aug 8, 2025 | 18.56 | 18.95 | 18.50 | 18.86 | 18.68 | 1.62% | 175,192 |
| Aug 7, 2025 | 18.99 | 18.99 | 18.53 | 18.56 | 18.38 | -1.22% | 132,998 |
| Aug 6, 2025 | 19.01 | 19.02 | 18.78 | 18.79 | 18.61 | -1.31% | 120,079 |
| Aug 5, 2025 | 18.96 | 19.07 | 18.64 | 19.04 | 18.86 | 0.53% | 196,040 |
| Aug 4, 2025 | 18.54 | 19.03 | 18.24 | 18.94 | 18.76 | 1.77% | 224,597 |
| Aug 1, 2025 | 18.97 | 19.18 | 18.50 | 18.61 | 18.43 | -3.58% | 232,177 |
| Jul 31, 2025 | 19.32 | 19.63 | 19.12 | 19.30 | 19.12 | -1.53% | 221,879 |
| Jul 30, 2025 | 20.13 | 20.25 | 19.54 | 19.60 | 19.42 | -2.29% | 235,695 |
| Jul 29, 2025 | 20.40 | 20.50 | 20.00 | 20.06 | 19.87 | -0.55% | 216,741 |
| Jul 28, 2025 | 20.45 | 20.64 | 20.15 | 20.17 | 19.98 | -0.49% | 191,221 |
| Jul 25, 2025 | 20.25 | 20.50 | 19.97 | 20.27 | 20.08 | 0.15% | 240,217 |
| Jul 24, 2025 | 20.84 | 21.35 | 20.22 | 20.24 | 20.05 | 0.60% | 425,059 |
| Jul 23, 2025 | 20.20 | 20.20 | 19.78 | 20.12 | 19.93 | 0.85% | 149,106 |
| Jul 22, 2025 | 19.82 | 20.81 | 19.65 | 19.95 | 19.76 | 0.61% | 173,085 |
| Jul 21, 2025 | 19.97 | 20.24 | 19.83 | 19.83 | 19.64 | -0.60% | 148,222 |
| Jul 18, 2025 | 19.94 | 20.09 | 19.60 | 19.95 | 19.76 | 0.50% | 268,460 |
| Jul 17, 2025 | 19.36 | 19.95 | 19.34 | 19.85 | 19.66 | 2.11% | 264,063 |