Amerant Bancorp Inc. (AMTB)
NASDAQ: AMTB
· Real-Time Price · USD
20.11
0.26 (1.31%)
At close: Aug 18, 2025, 3:59 PM
20.09
-0.07%
After-hours: Aug 18, 2025, 06:03 PM EDT
AMTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.83 | 20.13 | 19.77 | 20.09 | 20.09 | 1.21% | 161,955 |
| Aug 15, 2025 | 20.50 | 20.50 | 19.82 | 19.85 | 19.85 | -3.12% | 287,400 |
| Aug 14, 2025 | 20.18 | 20.59 | 20.10 | 20.49 | 20.40 | 0.24% | 247,700 |
| Aug 13, 2025 | 20.18 | 20.44 | 20.01 | 20.44 | 20.35 | 2.40% | 217,302 |
| Aug 12, 2025 | 19.23 | 20.01 | 19.23 | 19.96 | 19.87 | 4.67% | 159,733 |
| Aug 11, 2025 | 19.02 | 19.10 | 18.82 | 19.07 | 18.99 | 1.11% | 117,300 |
| Aug 8, 2025 | 18.56 | 18.95 | 18.50 | 18.86 | 18.78 | 1.62% | 175,200 |
| Aug 7, 2025 | 18.99 | 18.99 | 18.53 | 18.56 | 18.48 | -1.22% | 133,000 |
| Aug 6, 2025 | 19.01 | 19.02 | 18.78 | 18.79 | 18.71 | -1.31% | 120,100 |
| Aug 5, 2025 | 18.96 | 19.07 | 18.64 | 19.04 | 18.96 | 0.53% | 196,040 |
| Aug 4, 2025 | 18.54 | 19.03 | 18.24 | 18.94 | 18.86 | 1.77% | 224,600 |
| Aug 1, 2025 | 18.97 | 19.18 | 18.50 | 18.61 | 18.53 | -3.58% | 232,200 |
| Jul 31, 2025 | 19.32 | 19.63 | 19.12 | 19.30 | 19.22 | -1.53% | 221,900 |
| Jul 30, 2025 | 20.13 | 20.25 | 19.54 | 19.60 | 19.51 | -2.29% | 235,700 |
| Jul 29, 2025 | 20.40 | 20.50 | 20.00 | 20.06 | 19.97 | -0.55% | 216,741 |
| Jul 28, 2025 | 20.45 | 20.64 | 20.15 | 20.17 | 20.08 | -0.49% | 191,221 |
| Jul 25, 2025 | 20.25 | 20.50 | 19.97 | 20.27 | 20.18 | 0.15% | 240,217 |
| Jul 24, 2025 | 20.84 | 21.35 | 20.22 | 20.24 | 20.15 | 0.60% | 425,100 |
| Jul 23, 2025 | 20.20 | 20.20 | 19.78 | 20.12 | 20.03 | 0.85% | 149,106 |
| Jul 22, 2025 | 19.82 | 20.81 | 19.65 | 19.95 | 19.86 | 0.61% | 173,100 |