Skip to main content
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
22.85
+0.12 (0.53%)
At close: Apr 28, 2026, 4:00 PM EDT
22.85
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8823.1322.8122.85-0.53%205,657
Apr 27, 202622.8123.1222.1422.7322.73-0.39%363,713
Apr 24, 202623.6523.7921.9922.8222.82-4.92%402,816
Apr 23, 202623.8124.0223.5724.0024.001.52%349,114
Apr 22, 202623.4723.8223.4523.6423.640.34%220,818
Apr 21, 202623.8824.0023.4623.5623.56-1.79%262,879
Apr 20, 202623.7824.0323.7623.9923.990.76%484,482
Apr 17, 202624.0024.1223.6623.8123.810.46%683,331
Apr 16, 202623.8123.8823.4923.7023.70-0.84%145,306
Apr 15, 202623.9423.9923.5723.9023.90-0.08%141,249
Apr 14, 202623.7623.9923.4523.9223.920.08%186,860
Apr 13, 202623.6223.9223.4523.9023.900.38%154,237
Apr 10, 202624.1024.1023.6923.8123.81-1.69%189,411
Apr 9, 202623.8424.3823.6924.2224.221.42%328,158
Apr 8, 202623.8424.1223.6823.8823.882.98%255,527
Apr 7, 202623.0523.3222.9223.1923.19-0.13%237,478
Apr 6, 202622.6523.3422.6123.2223.221.98%232,979
Apr 2, 202622.1422.8022.0722.7722.770.84%173,551
Apr 1, 202622.1122.6922.1122.5822.582.45%334,700
Mar 31, 202622.0022.3321.7222.0422.041.71%257,040
Mar 30, 202621.7021.8721.5421.6721.670.88%206,959
Mar 27, 202621.5621.7521.4621.4821.48-1.38%171,901
Mar 26, 202621.4021.7821.4021.7821.780.65%151,964
Mar 25, 202621.6921.7821.3121.6421.640.98%239,801
Mar 24, 202621.0721.6421.0721.4321.430.47%296,151
Mar 23, 202621.2221.7320.9921.3321.332.99%313,274
Mar 20, 202620.8820.9420.4820.7120.71-0.34%385,847
Mar 19, 202620.1620.9220.0020.7820.782.26%208,585
Mar 18, 202620.7820.8420.2420.3220.32-2.78%272,824
Mar 17, 202621.1221.7220.6320.9020.90-0.10%288,997
Mar 16, 202620.8721.1120.6520.9220.921.21%227,167
Mar 13, 202620.8621.0120.3620.6720.67-1.15%361,798
Mar 12, 202620.4821.0120.4320.9120.91-0.43%252,643
Mar 11, 202621.1521.2820.7021.0021.00-1.87%428,380
Mar 10, 202621.1921.8721.0421.4021.400.42%301,101
Mar 9, 202620.9421.3120.3721.3121.31-0.14%377,553
Mar 6, 202621.0221.3420.7021.3421.34-1.75%394,233
Mar 5, 202621.4821.7421.1821.7221.72-0.28%419,177
Mar 4, 202621.8122.0721.6521.7821.780.93%177,624
Mar 3, 202621.0621.7320.9221.5821.58-0.69%198,427
Mar 2, 202620.8521.9920.5421.7321.731.78%226,858
Feb 27, 202621.5621.8120.9121.3521.35-3.26%559,262
Feb 26, 202622.2122.5021.7722.0722.07-0.18%196,328
Feb 25, 202621.7522.1621.4722.1122.112.65%165,593
Feb 24, 202621.5521.7121.3521.5421.54-187,370
Feb 23, 202622.5822.7521.3421.5421.54-4.65%350,709
Feb 20, 202622.4822.7922.0722.5922.590.49%190,670
Feb 19, 202622.1322.5822.1322.4822.480.45%215,396
Feb 18, 202622.6723.2622.2922.3822.38-1.54%215,562
Feb 17, 202622.5222.8822.0022.7322.731.29%165,808
Feb 13, 202622.2522.6322.0522.4422.440.04%186,251
Feb 12, 202623.1823.2421.9722.4322.34-1.84%206,403
Feb 11, 202623.2023.3522.4622.8522.76-0.87%360,572
Feb 10, 202623.0523.3622.7023.0522.96-0.39%189,372
Feb 9, 202623.0523.5522.9723.1423.05-0.34%179,026
Feb 6, 202623.1523.4823.0723.2223.131.00%248,034
Feb 5, 202622.6423.1222.5222.9922.901.05%257,834
Feb 4, 202622.5023.2122.0722.7522.662.11%430,786
Feb 3, 202621.8222.3621.6622.2822.191.78%465,827
Feb 2, 202621.8722.2021.6521.8921.800.88%581,263
Jan 30, 202621.4921.9321.4921.7021.61-0.14%344,068
Jan 29, 202621.2521.7421.1321.7321.644.07%293,326
Jan 28, 202620.8121.1020.5920.8820.800.14%292,707
Jan 27, 202620.8221.0020.5620.8520.770.14%265,911
Jan 26, 202621.3921.3920.4320.8220.74-2.07%263,841
Jan 23, 202622.7122.7120.9021.2621.17-4.28%478,866
Jan 22, 202621.6722.4821.6422.2122.122.82%419,025
Jan 21, 202620.5721.6720.4621.6021.516.04%259,150
Jan 20, 202620.4120.7120.2020.3720.29-2.26%188,124
Jan 16, 202620.9521.0020.6620.8420.76-0.76%162,205
Jan 15, 202620.4521.1620.4521.0020.922.59%190,257
Jan 14, 202620.0320.4719.8220.4720.392.40%167,521
Jan 13, 202620.0120.0119.7219.9919.910.55%159,604
Jan 12, 202620.0620.1919.5719.8819.80-2.31%272,207
Jan 9, 202620.8521.0020.1820.3520.27-2.07%250,574
Jan 8, 202619.9820.9619.9820.7820.702.92%290,408
Jan 7, 202620.6320.6319.9120.1920.11-1.13%214,939
Jan 6, 202620.3520.5020.2120.4220.34-0.49%217,128
Jan 5, 202619.7920.7819.7920.5220.444.11%403,306
Jan 2, 202619.5419.8019.2919.7119.631.03%315,047
Dec 31, 202519.5419.7019.2719.5119.43-1.37%430,151
Dec 30, 202520.0120.0119.7719.7819.70-1.25%173,917
Dec 29, 202520.0620.1019.7920.0319.95-0.15%180,111
Dec 26, 202520.1120.2919.9320.0619.98-0.84%132,573
Dec 24, 202520.1520.3120.0120.2320.150.40%80,966
Dec 23, 202520.2520.5020.1220.1520.07-1.08%172,880
Dec 22, 202520.2020.4720.1920.3720.291.04%247,111
Dec 19, 202520.6020.8520.0920.1620.08-2.47%592,506
Dec 18, 202520.6920.7920.4120.6720.591.17%212,496
Dec 17, 202520.3520.6720.2220.4320.350.25%176,606
Dec 16, 202520.5620.5820.2620.3820.30-0.49%171,351
Dec 15, 202520.6221.0020.3620.4820.40-192,033
Dec 12, 202520.6820.7220.3120.4820.40-0.05%193,153
Dec 11, 202520.5120.8020.4020.4920.41-0.15%242,736
Dec 10, 202520.0620.7019.6420.5220.443.32%344,154
Dec 9, 202519.7820.0719.4919.8619.781.38%208,527
Dec 8, 202519.4219.6919.2919.5919.511.61%193,237
Dec 5, 202519.2319.4519.1319.2819.20-0.36%168,364
Dec 4, 202519.2719.5919.0519.3519.27-0.31%251,036
Dec 3, 202518.9919.4518.8319.4119.332.97%172,505