NYSE : AMTB
Amerant Bancorp Inc. — Price history
Financials · Banks - Regional · United States
Last price 29.9 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.17B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amerant Bancorp Inc. (AMTB) closed at 29.94 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.88 | 30.05 | 29.53 | 29.94 | 602,892 | +0.13% |
| 2026-10-29 | 29.88 | 30.05 | 29.11 | 29.9 | 379,846 | +0.84% |
| 2026-10-28 | 29.93 | 30.095 | 29.2 | 29.65 | 373,661 | -1.03% |
| 2026-10-27 | 30.18 | 30.22 | 29.86 | 29.96 | 558,574 | -0.33% |
| 2026-10-26 | 30.43 | 30.58 | 29.86 | 30.06 | 530,590 | +0.00% |
| 2026-10-23 | 30.85 | 30.85 | 29.22 | 30.06 | 673,421 | +1.35% |
| 2026-10-22 | 29.1 | 29.79 | 29.1 | 29.66 | 434,926 | +1.82% |
| 2026-10-21 | 29.25 | 29.33 | 28.52 | 29.13 | 325,772 | +0.24% |
| 2026-10-20 | 28.58 | 29.6 | 28.58 | 29.06 | 548,987 | +1.96% |
| 2026-10-19 | 28.88 | 29 | 28.45 | 28.5 | 234,976 | -1.59% |
| 2026-10-16 | 29.22 | 29.635 | 28.905 | 28.96 | 316,660 | -0.24% |
| 2026-10-15 | 28.9 | 29.275 | 28.615 | 29.03 | 415,839 | +1.57% |
| 2026-10-14 | 28.34 | 29 | 27.77 | 28.58 | 690,648 | -1.07% |
| 2026-10-13 | 29.02 | 29.4 | 28.74 | 28.89 | 256,015 | -0.34% |
| 2026-10-12 | 28.75 | 29.2 | 28.75 | 28.99 | 317,937 | +0.76% |
| 2026-10-09 | 28.89 | 29.06 | 28.09 | 28.77 | 316,211 | -0.90% |
| 2026-10-08 | 28.61 | 29.245 | 28.61 | 29.03 | 430,298 | +1.26% |
| 2026-10-07 | 28.72 | 28.915 | 28.5 | 28.67 | 249,158 | -1.34% |
| 2026-10-06 | 29.44 | 29.58 | 29.03 | 29.06 | 205,200 | -0.65% |
| 2026-10-05 | 29.67 | 29.79 | 29.09 | 29.25 | 225,619 | -1.05% |
| 2026-10-02 | 29.59 | 30.04 | 29.31 | 29.56 | 282,669 | +0.68% |
| 2026-10-01 | 28.46 | 29.4 | 28.24 | 29.36 | 425,718 | +2.41% |
| 2026-09-30 | 29.16 | 29.53 | 28.585 | 28.67 | 459,371 | -1.58% |
| 2026-09-29 | 29.47 | 29.585 | 28.88 | 29.13 | 253,112 | -0.58% |
| 2026-09-28 | 29.55 | 29.765 | 29.1 | 29.3 | 324,512 | -0.91% |
| 2026-09-25 | 29.46 | 29.79 | 29.26 | 29.57 | 330,294 | +0.92% |
| 2026-09-24 | 28.86 | 29.51 | 28.84 | 29.3 | 384,229 | +2.13% |
| 2026-09-23 | 29.13 | 29.315 | 28.68 | 28.69 | 258,670 | -1.71% |
| 2026-09-22 | 30.04 | 30.08 | 29.19 | 29.19 | 343,354 | -1.18% |
| 2026-09-21 | 29.99 | 30.24 | 29.54 | 29.54 | 387,361 | -0.87% |
| 2026-09-18 | 29.41 | 29.905 | 28.85 | 29.8 | 658,588 | +0.74% |
| 2026-09-17 | 29.65 | 29.83 | 28.84 | 29.58 | 409,023 | +0.54% |
| 2026-09-16 | 29.83 | 29.86 | 28.87 | 29.42 | 624,830 | -1.44% |
| 2026-09-15 | 29.51 | 29.89 | 28.51 | 29.85 | 369,067 | +1.05% |
| 2026-09-14 | 29.27 | 29.61 | 29.05 | 29.54 | 330,355 | +0.75% |
| 2026-09-11 | 29.66 | 29.715 | 29.04 | 29.32 | 272,482 | +0.21% |
| 2026-09-10 | 28.91 | 29.3 | 28.52 | 29.26 | 267,036 | +1.32% |
| 2026-09-09 | 28.77 | 29.275 | 28.57 | 28.88 | 211,603 | -1.13% |
| 2026-09-08 | 29.49 | 29.625 | 29.17 | 29.21 | 398,517 | -1.58% |
| 2026-09-04 | 29.16 | 29.74 | 29.09 | 29.68 | 324,916 | +0.99% |
| 2026-09-03 | 29.25 | 29.638 | 28.97 | 29.39 | 199,232 | +0.79% |
| 2026-09-02 | 28.7 | 29.23 | 28.49 | 29.16 | 309,558 | +2.57% |
| 2026-09-01 | 28.57 | 29.06 | 28.3 | 28.43 | 392,613 | -0.98% |
| 2026-08-31 | 28.61 | 28.79 | 28.38 | 28.71 | 312,685 | -0.45% |
| 2026-08-28 | 28.88 | 29.18 | 28.48 | 28.84 | 274,022 | +0.07% |
| 2026-08-27 | 28.42 | 28.935 | 28.35 | 28.82 | 251,409 | +0.63% |
| 2026-08-26 | 28.8 | 28.8 | 28.48 | 28.64 | 196,249 | +0.14% |
| 2026-08-25 | 28.85 | 28.99 | 28.109 | 28.6 | 232,194 | -0.59% |
| 2026-08-24 | 28.72 | 29 | 28.67 | 28.77 | 251,516 | +0.28% |
| 2026-08-21 | 28.7 | 28.84 | 28.265 | 28.69 | 235,794 | +0.88% |
| 2026-08-20 | 28.39 | 28.615 | 28.22 | 28.44 | 268,417 | -0.28% |
| 2026-08-19 | 29.29 | 29.29 | 28.42 | 28.52 | 300,566 | -2.19% |
| 2026-08-18 | 29.12 | 29.36 | 28.75 | 29.16 | 397,042 | +0.48% |
| 2026-08-17 | 28.94 | 29.43 | 28.47 | 29.02 | 364,547 | -0.51% |
| 2026-08-14 | 29.03 | 29.38 | 28.7 | 29.17 | 352,670 | +0.24% |
| 2026-08-13 | 29.54 | 29.665 | 29 | 29.19 | 441,433 | -0.38% |
| 2026-08-12 | 28.82 | 29.3 | 28.79 | 29.3 | 721,788 | +0.86% |
| 2026-08-11 | 28.69 | 29.15 | 28.66 | 29.05 | 213,239 | +1.33% |
| 2026-08-10 | 28.91 | 28.99 | 28.54 | 28.67 | 285,064 | -0.83% |
| 2026-08-07 | 29.05 | 29.15 | 28.544 | 28.91 | 349,899 | -0.96% |
| 2026-08-06 | 29.71 | 29.86 | 28.92 | 29.19 | 405,211 | -1.25% |
| 2026-08-05 | 29.75 | 29.9 | 29.38 | 29.56 | 278,207 | -0.37% |
| 2026-08-04 | 29.67 | 30.13 | 29.54 | 29.67 | 477,725 | +0.00% |
| 2026-08-03 | 29.99 | 30.16 | 29.51 | 29.67 | 390,688 | +0.24% |
| 2026-07-31 | 29.43 | 29.902 | 29.096 | 29.6 | 400,600 | -0.03% |
| 2026-07-30 | 29.68 | 29.93 | 29.47 | 29.61 | 423,079 | +0.44% |
| 2026-07-29 | 30.26 | 30.435 | 29.22 | 29.48 | 506,888 | -3.60% |
| 2026-07-28 | 29.9 | 30.6 | 28.41 | 30.58 | 888,820 | +3.59% |
| 2026-07-27 | 28.7 | 30 | 28.23 | 29.52 | 874,166 | +3.58% |
| 2026-07-24 | 26.6 | 28.625 | 26.25 | 28.5 | 1,048,989 | +10.25% |
| 2026-07-23 | 25.08 | 25.87 | 24.93 | 25.85 | 352,888 | +1.57% |
| 2026-07-22 | 25.68 | 25.792 | 25.295 | 25.45 | 415,670 | -1.59% |
| 2026-07-21 | 25.52 | 25.89 | 25.32 | 25.86 | 340,726 | +0.31% |
| 2026-07-20 | 26.14 | 26.547 | 25.685 | 25.78 | 390,361 | -1.53% |
| 2026-07-17 | 26.1 | 26.355 | 25.9 | 26.18 | 453,310 | -0.83% |
| 2026-07-16 | 25.61 | 26.66 | 25.61 | 26.4 | 500,548 | +2.48% |
| 2026-07-15 | 25.78 | 26.07 | 25.68 | 25.76 | 455,723 | +0.51% |
| 2026-07-14 | 25.59 | 25.86 | 25.46 | 25.63 | 248,581 | +0.00% |
| 2026-07-13 | 25.49 | 25.74 | 25.34 | 25.63 | 154,115 | +0.51% |
| 2026-07-10 | 25.42 | 25.69 | 25.29 | 25.5 | 187,386 | -0.16% |
| 2026-07-09 | 25.15 | 25.72 | 25.058 | 25.54 | 228,574 | +2.12% |
| 2026-07-08 | 25.49 | 25.55 | 24.695 | 25.01 | 266,263 | -2.11% |
| 2026-07-07 | 26.15 | 26.26 | 25.55 | 25.55 | 356,166 | -1.92% |
| 2026-07-06 | 25.51 | 26.1 | 25.23 | 26.05 | 279,278 | +2.68% |
| 2026-07-02 | 26.32 | 26.335 | 25.155 | 25.37 | 334,347 | -3.02% |
| 2026-07-01 | 25.69 | 26.21 | 25.635 | 26.16 | 279,703 | +2.51% |
| 2026-06-30 | 25.2 | 25.61 | 24.985 | 25.52 | 549,185 | +1.31% |
| 2026-06-29 | 25.4 | 25.4 | 24.93 | 25.19 | 497,059 | -0.90% |
| 2026-06-26 | 24.99 | 26.11 | 24.703 | 25.42 | 993,140 | +1.84% |
| 2026-06-25 | 24.56 | 25.04 | 24.56 | 24.96 | 411,750 | +1.18% |
| 2026-06-24 | 24.28 | 24.7 | 24.005 | 24.67 | 265,345 | +1.61% |
| 2026-06-23 | 23.94 | 24.34 | 23.79 | 24.28 | 437,804 | +1.97% |
| 2026-06-22 | 23.54 | 23.94 | 23.54 | 23.81 | 233,694 | +0.89% |
| 2026-06-18 | 23.53 | 23.82 | 23.35 | 23.6 | 462,814 | +1.59% |
| 2026-06-17 | 22.9 | 23.57 | 22.9 | 23.23 | 475,176 | +0.13% |
| 2026-06-16 | 23.51 | 23.77 | 23.05 | 23.2 | 224,882 | -0.47% |
| 2026-06-15 | 24 | 24.21 | 23.25 | 23.31 | 299,584 | -2.51% |
| 2026-06-12 | 23.94 | 24.115 | 23.78 | 23.91 | 323,943 | +0.50% |
| 2026-06-11 | 23.73 | 23.885 | 23.34 | 23.79 | 212,616 | +1.06% |
| 2026-06-10 | 23.4 | 23.74 | 23.21 | 23.54 | 219,533 | +0.94% |
| 2026-06-09 | 23.1 | 23.75 | 22.973 | 23.32 | 192,256 | +1.97% |
| 2026-06-08 | 22.68 | 23.2 | 22.68 | 22.87 | 188,681 | +0.40% |
| 2026-06-05 | 22.35 | 22.95 | 22.3 | 22.78 | 193,501 | +1.06% |
| 2026-06-04 | 22.01 | 22.72 | 21.785 | 22.54 | 266,016 | +4.30% |
| 2026-06-03 | 22.3 | 22.3 | 21.57 | 21.61 | 165,628 | -4.08% |
| 2026-06-02 | 21.94 | 22.54 | 21.86 | 22.53 | 128,541 | +2.08% |
| 2026-06-01 | 22.46 | 22.55 | 22.05 | 22.07 | 190,345 | -2.86% |
| 2026-05-29 | 22.45 | 22.75 | 22.441 | 22.72 | 324,988 | +1.29% |
| 2026-05-28 | 22.49 | 22.62 | 21.83 | 22.43 | 220,389 | -0.66% |
| 2026-05-27 | 22.9 | 22.99 | 22.48 | 22.58 | 233,993 | -1.44% |
| 2026-05-26 | 22.54 | 23.04 | 22.54 | 22.91 | 242,447 | +2.00% |
| 2026-05-22 | 22.47 | 22.55 | 22.25 | 22.46 | 141,271 | +0.27% |
| 2026-05-21 | 22.36 | 22.46 | 22.05 | 22.4 | 160,931 | -0.44% |
| 2026-05-20 | 22.14 | 22.71 | 21.175 | 22.5 | 309,586 | +1.12% |
| 2026-05-19 | 22.39 | 22.61 | 22.1 | 22.25 | 164,490 | -1.16% |
| 2026-05-18 | 22.43 | 22.78 | 22.39 | 22.51 | 160,686 | +0.94% |
| 2026-05-15 | 22.56 | 22.56 | 22.04 | 22.3 | 226,206 | -1.15% |
| 2026-05-14 | 22.68 | 22.97 | 22.51 | 22.65 | 200,788 | +0.67% |
| 2026-05-13 | 22.73 | 23.01 | 22.253 | 22.5 | 206,614 | -2.09% |
| 2026-05-12 | 23.13 | 23.13 | 22.49 | 22.98 | 211,060 | -0.48% |