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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	19.1	18.78	18.78	19.23	18.75	152,700
October 01, 2025	19.14	19.21	19.21	19.33	18.9	412,905
September 30, 2025	19.27	19.27	19.27	19.34	18.92	256,131
September 29, 2025	19.96	19.33	19.33	20	19.25	101,000
September 26, 2025	20.12	19.94	19.94	20.19	19.88	246,245
September 25, 2025	20.03	20.1	20.1	20.21	19.79	87,712
September 24, 2025	20.36	20.16	20.16	20.52	20.01	109,500
September 23, 2025	20.35	20.36	20.36	20.88	20.29	119,000
September 22, 2025	20.51	20.35	20.35	20.95	20.22	186,007
September 19, 2025	21.28	20.7	20.7	22.79	20.7	478,200
September 18, 2025	20.8	21.29	21.29	21.3	20.68	412,000
September 17, 2025	20.81	20.7	20.7	21.33	20.62	204,100
September 16, 2025	20.82	20.6	20.6	20.82	20.43	199,000
September 15, 2025	21.15	20.9	20.9	21.21	20.81	139,200
September 12, 2025	21.29	21.07	21.07	21.29	20.86	79,548
September 11, 2025	21.16	21.29	21.29	21.32	20.88	95,816
September 10, 2025	21.06	21.09	21.09	21.34	21.05	72,600
September 09, 2025	21.38	21.12	21.12	21.45	20.96	77,929
September 08, 2025	21.4	21.44	21.44	21.46	21.09	117,800
September 05, 2025	21.72	21.28	21.28	22.05	21.17	164,300
September 04, 2025	21.32	21.65	21.65	21.65	21.29	92,500
September 03, 2025	21.14	21.19	21.19	21.39	21.03	113,907
September 02, 2025	21.21	21.25	21.25	21.48	21.01	121,500
August 29, 2025	21.57	21.5	21.5	21.68	21.45	125,321
August 28, 2025	21.57	21.5	21.5	21.66	21.25	169,300
August 27, 2025	21.27	21.43	21.43	21.65	21.27	142,944
August 26, 2025	21.22	21.37	21.37	21.56	21.22	162,220
August 25, 2025	21.17	21.2	21.2	21.38	21.02	167,300
August 22, 2025	20.1	21.28	21.28	21.35	20.1	335,226
August 21, 2025	19.98	19.96	19.96	20.18	19.83	93,200
August 20, 2025	20.1	20.13	20.13	20.15	19.89	143,304
August 19, 2025	20.04	20.01	20.01	20.6	19.96	191,200
August 18, 2025	19.83	20.09	20.09	20.13	19.77	162,400
August 15, 2025	20.5	19.85	19.85	20.5	19.82	287,400
August 14, 2025	20.18	20.49	20.4	20.59	20.1	247,700
August 13, 2025	20.18	20.44	20.35	20.44	20.01	217,302
August 12, 2025	19.23	19.96	19.87	20.01	19.23	159,733
August 11, 2025	19.02	19.07	18.99	19.1	18.82	117,300
August 08, 2025	18.56	18.86	18.86	18.95	18.5	175,200
August 07, 2025	18.99	18.56	18.56	18.99	18.53	133,000
August 06, 2025	19.01	18.79	18.79	19.02	18.78	120,100
August 05, 2025	18.96	19.04	19.04	19.07	18.64	196,040
August 04, 2025	18.54	18.94	18.94	19.03	18.24	224,600
August 01, 2025	18.97	18.61	18.61	19.18	18.5	232,200
July 31, 2025	19.32	19.3	19.3	19.63	19.12	221,900
July 30, 2025	20.13	19.6	19.6	20.25	19.54	235,700
July 29, 2025	20.4	20.06	20.06	20.5	20	216,741
July 28, 2025	20.45	20.17	20.17	20.64	20.15	191,221
July 25, 2025	20.25	20.27	20.27	20.5	19.97	240,217
July 24, 2025	20.84	20.24	20.24	21.35	20.22	425,100
July 23, 2025	20.2	20.12	20.12	20.2	19.78	149,106
July 22, 2025	19.82	19.95	19.95	20.81	19.65	173,100
July 21, 2025	19.97	19.83	19.83	20.24	19.83	148,222
July 18, 2025	19.94	19.95	19.95	20.09	19.6	268,460
July 17, 2025	19.36	19.85	19.85	19.95	19.34	264,100
July 16, 2025	19.45	19.44	19.44	19.51	19	177,433
July 15, 2025	20.1	19.35	19.35	20.11	19.27	251,400
July 14, 2025	19.67	20.02	20.02	20.02	19.37	221,331
July 11, 2025	19.74	19.73	19.73	19.86	19.6	157,300
July 10, 2025	19.65	19.99	19.99	20.1	19.65	242,028

Amerant Bancorp Inc. (AMTB) NASDAQ