Skip to main content
Amerant Bancorp Inc. (AMTB)
NYSE: AMTB · Real-Time Price · USD
25.42
+0.46 (1.84%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Amerant Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.9926.1124.7025.4225.421.84%843,802
Jun 25, 202624.5625.0424.5624.9624.961.18%411,320
Jun 24, 202624.2824.7024.0124.6724.671.61%265,312
Jun 23, 202623.9424.3423.7924.2824.281.97%437,757
Jun 22, 202623.5423.9423.5423.8123.810.89%233,619
Jun 18, 202623.5323.8223.3523.6023.601.59%459,264
Jun 17, 202622.9023.5722.9023.2323.230.13%475,176
Jun 16, 202623.5123.7723.0523.2023.20-0.47%224,864
Jun 15, 202624.0024.2123.2523.3123.31-2.51%299,584
Jun 12, 202623.9424.1223.7823.9123.910.50%323,441
Jun 11, 202623.7323.8923.3423.7923.791.06%212,590
Jun 10, 202623.4023.7423.2123.5423.540.94%219,533
Jun 9, 202623.1023.7522.9723.3223.321.97%192,256
Jun 8, 202622.6823.2022.6822.8722.870.40%188,681
Jun 5, 202622.3522.9522.3022.7822.781.06%193,484
Jun 4, 202622.0122.7221.7922.5422.544.30%266,014
Jun 3, 202622.3022.3021.5721.6121.61-4.08%165,627
Jun 2, 202621.9422.5421.8622.5322.532.08%128,539
Jun 1, 202622.4622.5522.0522.0722.07-2.86%190,305
May 29, 202622.4522.7522.4422.7222.721.29%324,811
May 28, 202622.4922.6221.8322.4322.43-0.66%220,387
May 27, 202622.9022.9922.4822.5822.58-1.44%233,865
May 26, 202622.5423.0422.5422.9122.912.00%242,447
May 22, 202622.4722.5522.2522.4622.460.27%141,271
May 21, 202622.3622.4622.0522.4022.40-0.44%160,728
May 20, 202622.1422.7121.1822.5022.501.12%309,285
May 19, 202622.3922.6122.1022.2522.25-1.16%164,470
May 18, 202622.4322.7822.3922.5122.510.94%160,686
May 15, 202622.5622.5622.0422.3022.30-1.15%226,206
May 14, 202622.6822.9722.5122.6522.560.67%200,788
May 13, 202622.7323.0122.2522.5022.41-2.09%206,614
May 12, 202623.1323.1322.4922.9822.89-0.48%211,060
May 11, 202623.5023.5022.9323.0923.00-1.45%176,074
May 8, 202623.3623.6423.0323.4323.340.21%163,587
May 7, 202623.4723.7523.2123.3823.290.04%168,481
May 6, 202623.2123.4123.1223.3723.281.61%262,305
May 5, 202622.7023.1722.7023.0022.911.63%185,883
May 4, 202622.7123.1822.4422.6322.54-1.35%243,132
May 1, 202622.8623.1922.7322.9422.85-0.13%187,848
Apr 30, 202622.5823.2722.5822.9722.880.44%327,668
Apr 29, 202622.8423.1022.5522.8722.780.09%306,950
Apr 28, 202622.8823.1322.8122.8522.760.53%280,242
Apr 27, 202622.8123.1222.1422.7322.64-0.39%363,713
Apr 24, 202623.6523.7921.9922.8222.73-4.92%407,700
Apr 23, 202623.8124.0223.5724.0023.901.52%349,345
Apr 22, 202623.4723.8223.4523.6423.550.34%220,918
Apr 21, 202623.8824.0023.4623.5623.47-1.79%262,989
Apr 20, 202623.7824.0323.7623.9923.890.76%484,782
Apr 17, 202624.0024.1223.6623.8123.720.46%683,845
Apr 16, 202623.8123.8823.4923.7023.61-0.84%145,306
Apr 15, 202623.9423.9923.5723.9023.81-0.08%141,249
Apr 14, 202623.7623.9923.4523.9223.820.08%186,860
Apr 13, 202623.6223.9223.4523.9023.810.38%154,237
Apr 10, 202624.1024.1023.6923.8123.72-1.69%189,511
Apr 9, 202623.8424.3823.6924.2224.121.42%328,558
Apr 8, 202623.8424.1223.6823.8823.792.98%255,927
Apr 7, 202623.0523.3222.9223.1923.10-0.13%237,578
Apr 6, 202622.6523.3422.6123.2223.131.98%232,979
Apr 2, 202622.1422.8022.0722.7722.680.84%173,551
Apr 1, 202622.1122.6922.1122.5822.492.45%334,762
Mar 31, 202622.0022.3321.7222.0421.951.71%257,040
Mar 30, 202621.7021.8721.5421.6721.580.88%207,036
Mar 27, 202621.5621.7521.4621.4821.39-1.38%171,901
Mar 26, 202621.4021.7821.4021.7821.690.65%152,061
Mar 25, 202621.6921.7821.3121.6421.550.98%239,972
Mar 24, 202621.0721.6421.0721.4321.340.47%296,298
Mar 23, 202621.2221.7320.9921.3321.252.99%313,524
Mar 20, 202620.8820.9420.4820.7120.63-0.34%399,173
Mar 19, 202620.1620.9220.0020.7820.702.26%213,070
Mar 18, 202620.7820.8420.2420.3220.24-2.78%272,824
Mar 17, 202621.1221.7220.6320.9020.82-0.10%288,997
Mar 16, 202620.8721.1120.6520.9220.841.21%228,353
Mar 13, 202620.8621.0120.3620.6720.59-1.15%361,798
Mar 12, 202620.4821.0120.4320.9120.83-0.43%252,643
Mar 11, 202621.1521.2820.7021.0020.92-1.87%428,380
Mar 10, 202621.1921.8721.0421.4021.310.42%301,101
Mar 9, 202620.9421.3120.3721.3121.23-0.14%377,553
Mar 6, 202621.0221.3420.7021.3421.26-1.75%394,233
Mar 5, 202621.4821.7421.1821.7221.63-0.28%419,277
Mar 4, 202621.8122.0721.6521.7821.690.93%177,780
Mar 3, 202621.0621.7320.9221.5821.49-0.69%198,497
Mar 2, 202620.8521.9920.5421.7321.641.78%226,858
Feb 27, 202621.5621.8120.9121.3521.27-3.26%560,423
Feb 26, 202622.2122.5021.7722.0721.98-0.18%199,377
Feb 25, 202621.7522.1621.4722.1122.022.65%173,387
Feb 24, 202621.5521.7121.3521.5421.45-187,370
Feb 23, 202622.5822.7521.3421.5421.45-4.65%357,287
Feb 20, 202622.4822.7922.0722.5922.500.49%190,858
Feb 19, 202622.1322.5822.1322.4822.390.45%220,818
Feb 18, 202622.6723.2622.2922.3822.29-1.54%215,562
Feb 17, 202622.5222.8822.0022.7322.641.29%165,817
Feb 13, 202622.2522.6322.0522.4422.350.45%186,251
Feb 12, 202623.1823.2421.9722.4322.25-1.84%206,403
Feb 11, 202623.2023.3522.4622.8522.67-0.87%360,572
Feb 10, 202623.0523.3622.7023.0522.87-0.39%189,372
Feb 9, 202623.0523.5522.9723.1422.96-0.34%179,026
Feb 6, 202623.1523.4823.0723.2223.031.00%248,034
Feb 5, 202622.6423.1222.5222.9922.811.05%257,834
Feb 4, 202622.5023.2122.0722.7522.572.11%430,786
Feb 3, 202621.8222.3621.6622.2822.101.78%465,827