Canada markets open in 5 hours 24 minutes

Amerant Bancorp Inc. (AMTB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.66-0.23 (-1.05%)
At close: 04:00PM EDT
21.66 0.00 (0.00%)
After hours: 05:50PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202421.5721.7621.4921.6621.6687,500
Apr 29, 202421.6521.8921.6121.8921.8982,700
Apr 26, 202422.1322.2821.4421.5821.5871,600
Apr 25, 202421.7922.3121.6522.0822.08205,500
Apr 24, 202422.4622.8622.3422.7222.7283,900
Apr 23, 202422.2122.7622.2122.7222.7270,500
Apr 22, 202422.1822.6122.1522.3322.3395,400
Apr 19, 202421.1822.2121.1822.1822.18103,200
Apr 18, 202420.6421.5020.6421.2921.2993,800
Apr 17, 202421.1921.2620.7920.8020.8047,100
Apr 16, 202420.8421.3420.6620.9320.9343,200
Apr 15, 202421.2621.5020.7720.9920.9955,400
Apr 12, 202421.1821.3021.0221.1521.1551,100
Apr 11, 202421.3921.7421.0821.3621.3657,500
Apr 10, 202421.9421.9421.0321.2521.2588,400
Apr 09, 202422.9723.0022.5422.7022.7050,400
Apr 08, 202422.5123.0022.5122.8922.8998,600
Apr 05, 202422.1922.4522.1022.3122.3142,400
Apr 04, 202422.2222.7522.0722.2022.2073,600
Apr 03, 202422.0822.5422.0822.2622.2668,500
Apr 02, 202422.4322.6522.0922.2922.2971,700
Apr 01, 202423.3923.3922.5322.7822.7857,000
Mar 28, 202423.0623.4323.0223.2923.29106,600
Mar 27, 202422.2023.1022.2023.0823.0873,300
Mar 26, 202422.4522.4521.9621.9721.9738,300
Mar 25, 202422.3822.6122.2722.2722.2733,700
Mar 22, 202422.9122.9122.2522.2522.2548,400
Mar 21, 202422.4022.9922.4022.8322.8376,100
Mar 20, 202421.2922.6121.1422.3122.3160,000
Mar 19, 202421.4921.7421.4321.4321.4357,100
Mar 18, 202421.9022.2021.4321.5021.5093,500
Mar 15, 202421.6122.3721.6121.9621.96201,400
Mar 14, 202421.8921.9921.3621.7021.70113,900
Mar 13, 202421.8022.2121.8022.0422.0463,100
Mar 12, 202421.9722.1221.7021.8621.8655,700
Mar 11, 202422.1222.2821.9922.0422.0485,600
Mar 08, 202422.4422.5422.1722.2622.2670,000
Mar 07, 202421.9722.3021.8522.0222.0261,200
Mar 06, 202421.6822.1621.1521.7721.77111,600
Mar 05, 202420.5521.6620.5521.5521.5599,100
Mar 04, 202421.0221.2720.5020.6020.6067,600
Mar 01, 202421.0221.0220.3620.9720.9786,500
Feb 29, 202421.4722.3221.1021.1921.1974,200
Feb 28, 202421.0821.3921.0221.0321.0362,300
Feb 27, 202421.7121.8621.2421.3321.3375,400
Feb 26, 202421.5621.9421.3521.5121.5168,500
Feb 23, 202421.6721.9521.4021.7621.7667,700
Feb 22, 202421.7221.8821.4521.5421.54102,800
Feb 21, 202422.1422.1421.7121.7921.7963,900
Feb 20, 202422.2522.5022.0222.1422.1488,500
Feb 16, 202422.4922.8722.4022.4922.4983,400
Feb 15, 202422.0523.1422.0322.8622.86141,400
Feb 14, 202421.9021.9121.4021.8221.8273,900
Feb 13, 202422.1922.1921.3321.5221.52125,900
Feb 13, 20240.09 Dividend
Feb 12, 202422.6123.2922.5223.0322.94110,100
Feb 09, 202422.2922.7522.1322.6922.60103,600
Feb 08, 202421.7522.2621.6922.1622.07109,900
Feb 07, 202421.6922.0720.9721.9021.81145,300
Feb 06, 202421.8422.1221.7921.8421.75118,800
Feb 05, 202421.7621.9821.4221.7921.70114,000
Feb 02, 202421.6922.3221.6922.1322.0496,400
Feb 01, 202422.6722.6721.8022.2922.20110,700
Jan 31, 202423.0223.5122.5122.6122.52132,700
Jan 30, 202423.7823.9523.2423.4923.4082,700
Jan 29, 202424.3724.4323.7124.0123.92137,000
Jan 26, 202423.8924.3623.8524.1724.08141,300
Jan 25, 202423.8424.6222.8124.4124.31172,200
Jan 24, 202424.1424.4023.8724.1724.0874,700
Jan 23, 202424.2724.2723.7323.8923.8075,900
Jan 22, 202423.5524.1023.3024.0123.9271,200
Jan 19, 202422.7623.2822.4123.2523.1682,900
Jan 18, 202422.7823.0222.3422.5422.4560,100
Jan 17, 202422.2122.9822.1922.5422.4571,900
Jan 16, 202422.9423.1722.4922.7422.6599,100
Jan 12, 202423.8223.8223.0123.2023.1165,100
Jan 11, 202423.6323.7923.1523.4523.3674,700
Jan 10, 202423.6723.9423.5023.9223.8334,600
Jan 09, 202424.3124.3123.5023.8223.7347,800
Jan 08, 202424.3824.5223.9624.2724.1873,200
Jan 05, 202423.9524.6523.9524.3424.24143,100
Jan 04, 202424.4024.6624.2024.2424.1549,500
Jan 03, 202424.7624.7724.1524.2924.2074,400
Jan 02, 202424.4325.2024.4324.8724.77112,800
Dec 29, 202325.2025.2124.5624.5724.4757,500
Dec 28, 202325.3025.4824.9425.3325.2380,700
Dec 27, 202325.5025.5525.2325.4325.3347,500
Dec 26, 202324.9625.7324.9625.5625.4638,500
Dec 22, 202324.9025.0724.6024.8024.7046,400
Dec 21, 202324.8325.0224.1024.5624.4694,600
Dec 20, 202324.8625.2824.4024.6324.53226,600
Dec 19, 202324.3825.0024.3324.7524.6588,600
Dec 18, 202324.8324.8324.0124.3124.2170,000
Dec 15, 202325.1525.1524.0524.6724.57203,600
Dec 14, 202325.6126.1324.6825.0024.90107,200
Dec 13, 202323.2824.9223.1224.8924.79117,300
Dec 12, 202323.4823.4822.9723.1623.0734,000
Dec 11, 202323.2423.4922.9523.3523.2677,400
Dec 08, 202322.6623.2422.6623.1223.0354,400
Dec 07, 202321.9822.8121.5722.7922.7062,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...