Amerant Bancorp Inc.AMTBNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $20.06 | $20.19 | $19.57 | $19.88 | 272,207 |
| 1/9/2026 | $20.85 | $21.00 | $20.18 | $20.35 | 250,600 |
| 1/8/2026 | $19.98 | $20.96 | $19.98 | $20.78 | 290,408 |
| 1/7/2026 | $20.63 | $20.63 | $19.91 | $20.19 | 214,939 |
| 1/6/2026 | $20.35 | $20.50 | $20.20 | $20.42 | 217,128 |
| 1/5/2026 | $19.79 | $20.78 | $19.79 | $20.52 | 403,306 |
| 1/2/2026 | $19.54 | $19.80 | $19.29 | $19.71 | 315,047 |
| 12/31/2025 | $19.54 | $19.70 | $19.27 | $19.51 | 430,200 |
| 12/30/2025 | $20.01 | $20.01 | $19.77 | $19.78 | 173,917 |
| 12/29/2025 | $20.06 | $20.10 | $19.79 | $20.03 | 180,111 |
| 12/26/2025 | $20.11 | $20.29 | $19.93 | $20.06 | 132,600 |
| 12/24/2025 | $20.15 | $20.31 | $20.01 | $20.23 | 81,000 |
| 12/23/2025 | $20.25 | $20.50 | $20.12 | $20.15 | 172,900 |
| 12/22/2025 | $20.20 | $20.47 | $20.19 | $20.37 | 247,111 |
| 12/19/2025 | $20.60 | $20.85 | $20.09 | $20.16 | 592,506 |
| 12/18/2025 | $20.69 | $20.79 | $20.41 | $20.67 | 212,500 |
| 12/17/2025 | $20.35 | $20.67 | $20.22 | $20.43 | 176,606 |
| 12/16/2025 | $20.56 | $20.58 | $20.26 | $20.38 | 171,400 |
| 12/15/2025 | $20.62 | $21.00 | $20.36 | $20.48 | 192,033 |
| 12/12/2025 | $20.68 | $20.72 | $20.31 | $20.48 | 193,200 |
| 12/11/2025 | $20.51 | $20.80 | $20.40 | $20.49 | 242,736 |
| 12/10/2025 | $20.06 | $20.70 | $19.64 | $20.52 | 344,200 |
| 12/9/2025 | $19.78 | $20.07 | $19.49 | $19.86 | 208,527 |
| 12/8/2025 | $19.42 | $19.69 | $19.29 | $19.59 | 193,237 |
| 12/5/2025 | $19.23 | $19.45 | $19.13 | $19.28 | 168,400 |
| 12/4/2025 | $19.27 | $19.59 | $19.05 | $19.35 | 251,036 |
| 12/3/2025 | $18.99 | $19.45 | $18.83 | $19.41 | 172,505 |
| 12/2/2025 | $19.11 | $19.20 | $18.77 | $18.85 | 223,409 |
| 12/1/2025 | $18.70 | $19.19 | $18.70 | $19.08 | 241,317 |
| 11/28/2025 | $18.84 | $18.98 | $18.75 | $18.81 | 157,800 |
| 11/26/2025 | $18.79 | $19.06 | $18.70 | $18.85 | 329,125 |
| 11/25/2025 | $18.32 | $19.01 | $18.32 | $18.94 | 344,531 |
| 11/24/2025 | $17.93 | $18.27 | $17.69 | $18.22 | 331,300 |
| 11/21/2025 | $17.43 | $18.14 | $17.34 | $18.03 | 361,703 |
| 11/20/2025 | $17.38 | $17.67 | $17.22 | $17.28 | 336,100 |
| 11/19/2025 | $17.05 | $17.26 | $17.04 | $17.20 | 275,914 |
| 11/18/2025 | $16.83 | $17.20 | $16.83 | $17.10 | 318,100 |
| 11/17/2025 | $17.52 | $17.74 | $16.81 | $16.94 | 327,000 |
| 11/14/2025 | $17.56 | $17.70 | $17.35 | $17.60 | 254,325 |
| 11/13/2025 | $17.93 | $18.10 | $17.61 | $17.78 | 281,100 |
| 11/12/2025 | $17.95 | $18.17 | $17.86 | $18.00 | 470,018 |
| 11/11/2025 | $17.51 | $17.98 | $17.51 | $17.83 | 473,300 |
| 11/10/2025 | $17.16 | $17.58 | $17.12 | $17.40 | 461,000 |
| 11/7/2025 | $16.70 | $17.11 | $16.70 | $17.09 | 405,265 |
| 11/6/2025 | $17.14 | $17.51 | $16.68 | $16.70 | 479,300 |
| 11/5/2025 | $17.23 | $17.56 | $17.23 | $17.44 | 217,715 |
| 11/4/2025 | $16.97 | $17.31 | $16.90 | $17.15 | 324,209 |
| 11/3/2025 | $16.78 | $17.13 | $16.61 | $17.12 | 281,200 |
| 10/31/2025 | $16.84 | $17.08 | $16.72 | $16.77 | 294,943 |
| 10/30/2025 | $16.53 | $17.26 | $16.53 | $16.99 | 363,500 |
| 10/29/2025 | $17.06 | $17.68 | $16.56 | $16.73 | 390,700 |
| 10/28/2025 | $16.74 | $17.30 | $15.62 | $16.89 | 515,300 |
| 10/27/2025 | $17.62 | $17.70 | $17.40 | $17.53 | 404,800 |
| 10/24/2025 | $17.37 | $17.91 | $17.07 | $17.56 | 577,546 |
| 10/23/2025 | $17.53 | $17.84 | $16.99 | $16.99 | 515,722 |
| 10/22/2025 | $18.44 | $18.70 | $17.39 | $17.71 | 633,111 |
| 10/21/2025 | $18.37 | $18.57 | $18.23 | $18.34 | 126,180 |
| 10/20/2025 | $18.05 | $18.44 | $17.98 | $18.41 | 191,600 |
| 10/17/2025 | $17.79 | $18.02 | $17.66 | $17.96 | 261,117 |
| 10/16/2025 | $18.61 | $18.91 | $17.55 | $17.74 | 239,200 |
| 10/15/2025 | $19.16 | $19.16 | $18.58 | $18.86 | 175,300 |