Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
21.35
-0.72 (-3.26%)
Feb 27, 2026, 4:00 PM EST - Market closed
Amerant Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.56 | 21.81 | 20.91 | 21.35 | 21.35 | -3.26% | 559,262 |
| Feb 26, 2026 | 22.21 | 22.50 | 21.77 | 22.07 | 22.07 | -0.18% | 196,328 |
| Feb 25, 2026 | 21.75 | 22.16 | 21.47 | 22.11 | 22.11 | 2.65% | 165,593 |
| Feb 24, 2026 | 21.55 | 21.71 | 21.35 | 21.54 | 21.54 | - | 187,370 |
| Feb 23, 2026 | 22.58 | 22.75 | 21.34 | 21.54 | 21.54 | -4.65% | 350,709 |
| Feb 20, 2026 | 22.48 | 22.79 | 22.07 | 22.59 | 22.59 | 0.49% | 190,670 |
| Feb 19, 2026 | 22.13 | 22.58 | 22.13 | 22.48 | 22.48 | 0.45% | 215,396 |
| Feb 18, 2026 | 22.67 | 23.26 | 22.29 | 22.38 | 22.38 | -1.54% | 215,562 |
| Feb 17, 2026 | 22.52 | 22.88 | 22.00 | 22.73 | 22.73 | 1.29% | 165,808 |
| Feb 13, 2026 | 22.25 | 22.63 | 22.05 | 22.44 | 22.44 | 0.04% | 186,251 |
| Feb 12, 2026 | 23.18 | 23.24 | 21.97 | 22.43 | 22.34 | -1.84% | 206,403 |
| Feb 11, 2026 | 23.20 | 23.35 | 22.46 | 22.85 | 22.76 | -0.87% | 360,572 |
| Feb 10, 2026 | 23.05 | 23.36 | 22.70 | 23.05 | 22.96 | -0.39% | 189,372 |
| Feb 9, 2026 | 23.05 | 23.55 | 22.97 | 23.14 | 23.05 | -0.34% | 179,026 |
| Feb 6, 2026 | 23.15 | 23.48 | 23.07 | 23.22 | 23.13 | 1.00% | 248,034 |
| Feb 5, 2026 | 22.64 | 23.12 | 22.52 | 22.99 | 22.90 | 1.05% | 257,834 |
| Feb 4, 2026 | 22.50 | 23.21 | 22.07 | 22.75 | 22.66 | 2.11% | 430,786 |
| Feb 3, 2026 | 21.82 | 22.36 | 21.66 | 22.28 | 22.19 | 1.78% | 465,827 |
| Feb 2, 2026 | 21.87 | 22.20 | 21.65 | 21.89 | 21.80 | 0.88% | 581,263 |
| Jan 30, 2026 | 21.49 | 21.93 | 21.49 | 21.70 | 21.61 | -0.14% | 344,068 |
| Jan 29, 2026 | 21.25 | 21.74 | 21.13 | 21.73 | 21.64 | 4.07% | 293,326 |
| Jan 28, 2026 | 20.81 | 21.10 | 20.59 | 20.88 | 20.80 | 0.14% | 292,707 |
| Jan 27, 2026 | 20.82 | 21.00 | 20.56 | 20.85 | 20.77 | 0.14% | 265,911 |
| Jan 26, 2026 | 21.39 | 21.39 | 20.43 | 20.82 | 20.74 | -2.07% | 263,841 |
| Jan 23, 2026 | 22.71 | 22.71 | 20.90 | 21.26 | 21.17 | -4.28% | 478,866 |
| Jan 22, 2026 | 21.67 | 22.48 | 21.64 | 22.21 | 22.12 | 2.82% | 419,025 |
| Jan 21, 2026 | 20.57 | 21.67 | 20.46 | 21.60 | 21.51 | 6.04% | 259,150 |
| Jan 20, 2026 | 20.41 | 20.71 | 20.20 | 20.37 | 20.29 | -2.26% | 188,124 |
| Jan 16, 2026 | 20.95 | 21.00 | 20.66 | 20.84 | 20.76 | -0.76% | 162,205 |
| Jan 15, 2026 | 20.45 | 21.16 | 20.45 | 21.00 | 20.92 | 2.59% | 190,257 |
| Jan 14, 2026 | 20.03 | 20.47 | 19.82 | 20.47 | 20.39 | 2.40% | 167,521 |
| Jan 13, 2026 | 20.01 | 20.01 | 19.72 | 19.99 | 19.91 | 0.55% | 159,604 |
| Jan 12, 2026 | 20.06 | 20.19 | 19.57 | 19.88 | 19.80 | -2.31% | 272,207 |
| Jan 9, 2026 | 20.85 | 21.00 | 20.18 | 20.35 | 20.27 | -2.07% | 250,574 |
| Jan 8, 2026 | 19.98 | 20.96 | 19.98 | 20.78 | 20.70 | 2.92% | 290,408 |
| Jan 7, 2026 | 20.63 | 20.63 | 19.91 | 20.19 | 20.11 | -1.13% | 214,939 |
| Jan 6, 2026 | 20.35 | 20.50 | 20.21 | 20.42 | 20.34 | -0.49% | 217,128 |
| Jan 5, 2026 | 19.79 | 20.78 | 19.79 | 20.52 | 20.44 | 4.11% | 403,306 |
| Jan 2, 2026 | 19.54 | 19.80 | 19.29 | 19.71 | 19.63 | 1.03% | 315,047 |
| Dec 31, 2025 | 19.54 | 19.70 | 19.27 | 19.51 | 19.43 | -1.37% | 430,151 |
| Dec 30, 2025 | 20.01 | 20.01 | 19.77 | 19.78 | 19.70 | -1.25% | 173,917 |
| Dec 29, 2025 | 20.06 | 20.10 | 19.79 | 20.03 | 19.95 | -0.15% | 180,111 |
| Dec 26, 2025 | 20.11 | 20.29 | 19.93 | 20.06 | 19.98 | -0.84% | 132,573 |
| Dec 24, 2025 | 20.15 | 20.31 | 20.01 | 20.23 | 20.15 | 0.40% | 80,966 |
| Dec 23, 2025 | 20.25 | 20.50 | 20.12 | 20.15 | 20.07 | -1.08% | 172,880 |
| Dec 22, 2025 | 20.20 | 20.47 | 20.19 | 20.37 | 20.29 | 1.04% | 247,111 |
| Dec 19, 2025 | 20.60 | 20.85 | 20.09 | 20.16 | 20.08 | -2.47% | 592,506 |
| Dec 18, 2025 | 20.69 | 20.79 | 20.41 | 20.67 | 20.59 | 1.17% | 212,496 |
| Dec 17, 2025 | 20.35 | 20.67 | 20.22 | 20.43 | 20.35 | 0.25% | 176,606 |
| Dec 16, 2025 | 20.56 | 20.58 | 20.26 | 20.38 | 20.30 | -0.49% | 171,351 |
| Dec 15, 2025 | 20.62 | 21.00 | 20.36 | 20.48 | 20.40 | - | 192,033 |
| Dec 12, 2025 | 20.68 | 20.72 | 20.31 | 20.48 | 20.40 | -0.05% | 193,153 |
| Dec 11, 2025 | 20.51 | 20.80 | 20.40 | 20.49 | 20.41 | -0.15% | 242,736 |
| Dec 10, 2025 | 20.06 | 20.70 | 19.64 | 20.52 | 20.44 | 3.32% | 344,154 |
| Dec 9, 2025 | 19.78 | 20.07 | 19.49 | 19.86 | 19.78 | 1.38% | 208,527 |
| Dec 8, 2025 | 19.42 | 19.69 | 19.29 | 19.59 | 19.51 | 1.61% | 193,237 |
| Dec 5, 2025 | 19.23 | 19.45 | 19.13 | 19.28 | 19.20 | -0.36% | 168,364 |
| Dec 4, 2025 | 19.27 | 19.59 | 19.05 | 19.35 | 19.27 | -0.31% | 251,036 |
| Dec 3, 2025 | 18.99 | 19.45 | 18.83 | 19.41 | 19.33 | 2.97% | 172,505 |
| Dec 2, 2025 | 19.11 | 19.20 | 18.77 | 18.85 | 18.77 | -1.21% | 223,409 |
| Dec 1, 2025 | 18.70 | 19.19 | 18.70 | 19.08 | 19.00 | 1.44% | 241,317 |
| Nov 28, 2025 | 18.84 | 18.98 | 18.75 | 18.81 | 18.73 | -0.21% | 157,767 |
| Nov 26, 2025 | 18.79 | 19.06 | 18.70 | 18.85 | 18.77 | -0.48% | 329,125 |
| Nov 25, 2025 | 18.32 | 19.01 | 18.32 | 18.94 | 18.86 | 3.95% | 344,531 |
| Nov 24, 2025 | 17.93 | 18.27 | 17.69 | 18.22 | 18.15 | 1.05% | 331,266 |
| Nov 21, 2025 | 17.43 | 18.14 | 17.34 | 18.03 | 17.96 | 4.34% | 361,703 |
| Nov 20, 2025 | 17.38 | 17.67 | 17.22 | 17.28 | 17.21 | 0.47% | 336,071 |
| Nov 19, 2025 | 17.05 | 17.26 | 17.04 | 17.20 | 17.13 | 0.58% | 275,914 |
| Nov 18, 2025 | 16.83 | 17.20 | 16.83 | 17.10 | 17.03 | 0.94% | 318,089 |
| Nov 17, 2025 | 17.52 | 17.74 | 16.81 | 16.94 | 16.87 | -3.75% | 326,990 |
| Nov 14, 2025 | 17.56 | 17.70 | 17.35 | 17.60 | 17.53 | -1.01% | 254,325 |
| Nov 13, 2025 | 17.93 | 18.10 | 17.61 | 17.78 | 17.62 | -1.22% | 281,052 |
| Nov 12, 2025 | 17.95 | 18.17 | 17.87 | 18.00 | 17.84 | 0.95% | 470,018 |
| Nov 11, 2025 | 17.51 | 17.98 | 17.51 | 17.83 | 17.67 | 2.47% | 473,284 |
| Nov 10, 2025 | 17.16 | 17.58 | 17.12 | 17.40 | 17.24 | 1.81% | 460,979 |
| Nov 7, 2025 | 16.70 | 17.11 | 16.70 | 17.09 | 16.94 | 2.34% | 405,265 |
| Nov 6, 2025 | 17.14 | 17.51 | 16.68 | 16.70 | 16.55 | -4.24% | 479,265 |
| Nov 5, 2025 | 17.23 | 17.56 | 17.23 | 17.44 | 17.28 | 1.69% | 217,715 |
| Nov 4, 2025 | 16.97 | 17.31 | 16.90 | 17.15 | 16.99 | 0.18% | 324,209 |
| Nov 3, 2025 | 16.78 | 17.13 | 16.61 | 17.12 | 16.96 | 2.09% | 281,179 |
| Oct 31, 2025 | 16.84 | 17.08 | 16.72 | 16.77 | 16.62 | -1.29% | 294,943 |
| Oct 30, 2025 | 16.53 | 17.26 | 16.53 | 16.99 | 16.84 | 1.55% | 363,475 |
| Oct 29, 2025 | 17.06 | 17.68 | 16.56 | 16.73 | 16.58 | -0.95% | 390,680 |
| Oct 28, 2025 | 16.74 | 17.30 | 15.62 | 16.89 | 16.74 | -3.65% | 515,270 |
| Oct 27, 2025 | 17.62 | 17.71 | 17.40 | 17.53 | 17.37 | -0.17% | 404,766 |
| Oct 24, 2025 | 17.37 | 17.91 | 17.07 | 17.56 | 17.40 | 3.35% | 577,546 |
| Oct 23, 2025 | 17.53 | 17.84 | 16.99 | 16.99 | 16.84 | -4.07% | 515,722 |
| Oct 22, 2025 | 18.44 | 18.71 | 17.39 | 17.71 | 17.55 | -3.44% | 633,111 |
| Oct 21, 2025 | 18.37 | 18.57 | 18.23 | 18.34 | 18.17 | -0.38% | 126,180 |
| Oct 20, 2025 | 18.05 | 18.44 | 17.98 | 18.41 | 18.24 | 2.51% | 191,592 |
| Oct 17, 2025 | 17.79 | 18.02 | 17.66 | 17.96 | 17.80 | 1.24% | 261,117 |
| Oct 16, 2025 | 18.61 | 18.91 | 17.55 | 17.74 | 17.58 | -5.94% | 239,179 |
| Oct 15, 2025 | 19.16 | 19.16 | 18.58 | 18.86 | 18.69 | -1.00% | 175,300 |
| Oct 14, 2025 | 18.34 | 19.13 | 18.32 | 19.05 | 18.88 | 2.64% | 140,727 |
| Oct 13, 2025 | 18.43 | 18.64 | 18.24 | 18.56 | 18.39 | 1.81% | 133,328 |
| Oct 10, 2025 | 18.97 | 19.15 | 18.21 | 18.23 | 18.06 | -4.05% | 256,224 |
| Oct 9, 2025 | 18.90 | 19.06 | 18.65 | 19.00 | 18.83 | 0.16% | 242,532 |
| Oct 8, 2025 | 18.99 | 19.06 | 18.59 | 18.97 | 18.80 | 0.58% | 182,265 |
| Oct 7, 2025 | 18.99 | 19.16 | 18.66 | 18.86 | 18.69 | -0.68% | 204,637 |
| Oct 6, 2025 | 18.80 | 19.05 | 18.47 | 18.99 | 18.82 | 2.10% | 270,083 |