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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	17.41	17.71	17.71	17.82	17.34	188,862
May 07, 2025	17.6	17.28	17.28	17.7	17.2	201,000
May 06, 2025	17.25	17.44	17.44	17.6	17.12	155,700
May 05, 2025	17.33	17.46	17.46	17.77	17.09	208,223
May 02, 2025	17.08	17.55	17.55	17.7	17.02	253,138
May 01, 2025	16.87	16.86	16.86	17.05	16.46	268,100
April 30, 2025	16.71	16.84	16.84	16.92	16.44	238,400
April 29, 2025	16.74	17.06	17.06	17.18	16.52	158,073
April 28, 2025	16.95	16.94	16.94	16.97	16.6	224,945
April 25, 2025	16.66	16.81	16.81	17.15	16.47	341,160
April 24, 2025	17.17	16.95	16.95	18.47	16.38	470,737
April 23, 2025	19.79	19.48	19.48	20.1	19.4	125,874
April 22, 2025	18.51	19.14	19.14	19.32	18.51	177,275
April 21, 2025	18.4	18.33	18.33	18.57	18.18	182,900
April 17, 2025	18.53	18.61	18.61	18.77	18.47	149,183
April 16, 2025	18.37	18.48	18.48	18.69	18.24	146,200
April 15, 2025	17.89	18.48	18.49	18.67	17.89	176,694
April 14, 2025	18.18	17.95	17.95	18.18	17.51	163,633
April 11, 2025	17.74	17.74	17.74	18.1	17.44	180,585
April 10, 2025	17.96	17.95	17.95	18.15	17.33	356,000
April 09, 2025	17.09	18.46	18.46	19.04	16.69	294,024
April 08, 2025	18.31	17.34	17.34	18.43	17.06	210,806
April 07, 2025	17.06	17.65	17.65	18.59	16.89	219,400
April 04, 2025	17.41	17.59	17.59	17.7	16.55	301,917
April 03, 2025	19.84	18.35	18.35	19.98	18.32	274,113
April 02, 2025	20.28	20.89	20.89	20.91	20.28	119,674
April 01, 2025	20.44	20.65	20.65	20.77	20.35	118,300
March 31, 2025	20.36	20.64	20.64	20.88	20.36	251,839
March 28, 2025	21.34	20.59	20.59	21.34	20.55	278,511
March 27, 2025	21.32	21.27	21.27	21.44	20.88	92,309
March 26, 2025	21.36	21.27	21.27	21.72	21.2	110,300
March 25, 2025	21.37	21.33	21.33	21.59	21.3	134,100
March 24, 2025	21.49	21.49	21.49	21.59	21.23	114,856
March 21, 2025	21.01	21.04	21.04	21.29	20.86	337,792
March 20, 2025	21.15	21.14	21.14	21.54	21.11	98,846
March 19, 2025	21.33	21.41	21.41	21.56	21.12	113,125
March 18, 2025	20.85	21.26	21.26	21.31	20.85	95,400
March 17, 2025	20.92	21.13	21.13	21.42	20.92	115,442
March 14, 2025	20.89	21.05	21.05	21.19	20.71	133,726
March 13, 2025	20.97	20.6	20.6	20.97	20.53	125,300
March 12, 2025	20.82	20.79	20.79	21.09	20.68	112,765
March 11, 2025	20.9	20.66	20.66	20.99	20.52	171,816
March 10, 2025	21.31	20.71	20.71	21.47	20.65	220,336
March 07, 2025	21.62	21.58	21.58	21.75	21.18	187,546
March 06, 2025	21.7	21.72	21.72	21.97	21.4	146,800
March 05, 2025	22.19	21.9	21.9	22.3	21.76	223,700
March 04, 2025	22.49	22.14	22.14	22.58	21.97	198,400
March 03, 2025	22.97	22.77	22.77	23.17	22.64	151,000
February 28, 2025	22.72	22.96	22.96	23.12	22.68	188,533
February 27, 2025	22.52	22.56	22.56	22.84	22.49	187,609
February 26, 2025	22.56	22.55	22.55	22.85	22.43	121,361
February 25, 2025	22.64	22.63	22.63	22.89	22.44	167,100
February 24, 2025	22.94	22.47	22.47	22.94	22.45	165,100
February 21, 2025	24.02	22.69	22.69	24.02	22.67	208,476
February 20, 2025	23.58	23.65	23.65	23.83	23.42	144,900
February 19, 2025	23.47	23.75	23.75	23.87	23.47	120,943
February 18, 2025	23.75	23.84	23.84	23.95	23.61	253,632
February 14, 2025	23.86	23.85	23.85	24.3	23.66	117,700
February 13, 2025	23.5	23.71	23.62	23.82	23.43	184,700
February 12, 2025	23.41	23.36	23.27	23.9	23.16	174,000

Amerant Bancorp Inc. (AMTB) NASDAQ