Amerant Bancorp Inc. - AMTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.48	22.59	22.59	22.79	22.07	190,900
February 19, 2026	22.13	22.48	22.48	22.58	22.13	156,603
February 18, 2026	22.67	22.38	22.38	23.26	22.29	215,600
February 17, 2026	22.52	22.73	22.73	22.88	22	165,817
February 13, 2026	22.25	22.44	22.44	22.63	22.05	186,300
February 12, 2026	23.18	22.43	22.34	23.24	21.97	206,403
February 11, 2026	23.1	22.85	22.85	23.35	22.46	294,951
February 10, 2026	23.05	23.05	23.05	23.36	22.7	189,400
February 09, 2026	23.05	23.14	23.14	23.55	22.97	179,026
February 06, 2026	23.15	23.22	23.22	23.48	23.07	248,034
February 05, 2026	22.64	22.99	22.99	23.12	22.52	257,834
February 04, 2026	22.5	22.75	22.75	23.21	22.07	430,800
February 03, 2026	21.82	22.28	22.28	22.36	21.66	465,827
February 02, 2026	21.87	21.89	21.89	22.2	21.65	581,300
January 30, 2026	21.49	21.7	21.7	21.93	21.49	344,100
January 29, 2026	21.25	21.73	21.73	21.74	21.13	293,326
January 28, 2026	20.81	20.88	20.88	21.1	20.59	292,707
January 27, 2026	20.87	20.85	20.85	21	20.57	230,180
January 26, 2026	21.39	20.82	20.82	21.39	20.43	263,841
January 23, 2026	22.71	21.26	21.26	22.71	20.9	478,900
January 22, 2026	21.67	22.21	22.21	22.48	21.64	419,025
January 21, 2026	20.57	21.6	21.6	21.67	20.46	259,200
January 20, 2026	20.41	20.37	20.37	20.54	20.2	179,334
January 16, 2026	20.95	20.84	20.84	21	20.66	162,205
January 15, 2026	20.45	21	21	21.16	20.45	190,300
January 14, 2026	20.03	20.47	20.47	20.47	19.82	167,521
January 13, 2026	20.01	19.99	19.99	20.01	19.72	159,604
January 12, 2026	20.06	19.88	19.88	20.19	19.57	272,207
January 09, 2026	20.85	20.35	20.35	21	20.18	250,600
January 08, 2026	19.98	20.78	20.78	20.96	19.98	290,408
January 07, 2026	20.63	20.19	20.19	20.63	19.91	214,939
January 06, 2026	20.35	20.42	20.42	20.5	20.2	217,128
January 05, 2026	19.79	20.52	20.52	20.78	19.79	403,306
January 02, 2026	19.54	19.71	19.71	19.8	19.29	315,047
December 31, 2025	19.54	19.51	19.51	19.7	19.27	430,200
December 30, 2025	20.01	19.78	19.78	20.01	19.77	173,917
December 29, 2025	20.06	20.03	20.03	20.1	19.79	180,111
December 26, 2025	20.11	20.06	20.06	20.29	19.93	132,600
December 24, 2025	20.15	20.23	20.23	20.31	20.01	81,000
December 23, 2025	20.25	20.15	20.15	20.5	20.12	172,900
December 22, 2025	20.2	20.37	20.37	20.47	20.19	247,111
December 19, 2025	20.6	20.16	20.16	20.85	20.09	592,506
December 18, 2025	20.69	20.67	20.67	20.79	20.41	212,500
December 17, 2025	20.35	20.43	20.43	20.67	20.22	176,606
December 16, 2025	20.56	20.38	20.38	20.58	20.26	171,400
December 15, 2025	20.62	20.48	20.48	21	20.36	192,033
December 12, 2025	20.68	20.48	20.48	20.72	20.31	193,200
December 11, 2025	20.51	20.49	20.49	20.8	20.4	242,736
December 10, 2025	20.06	20.52	20.52	20.7	19.64	344,154
December 09, 2025	19.78	19.86	19.86	20.07	19.49	208,527
December 08, 2025	19.42	19.59	19.59	19.69	19.29	193,237
December 05, 2025	19.23	19.28	19.28	19.45	19.13	168,400
December 04, 2025	19.38	19.35	19.35	19.58	19.31	197,513
December 03, 2025	18.99	19.41	19.41	19.45	18.83	172,505
December 02, 2025	19.11	18.85	18.85	19.2	18.77	223,409
December 01, 2025	18.7	19.08	19.08	19.19	18.7	241,317
November 28, 2025	18.84	18.81	18.81	18.98	18.75	157,800
November 26, 2025	18.79	18.85	18.85	19.06	18.7	329,125
November 25, 2025	18.32	18.94	18.94	19.01	18.32	344,531
November 24, 2025	17.93	18.22	18.22	18.27	17.69	331,300

Amerant Bancorp Inc. (AMTB) NYSE