Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerant Bancorp Inc (NQ: AMTB )

18.58 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.641 10.06 9.072 9.708 31,324 -0.24(-2.42%)
Oct 29, 2020 8.686 10.23 8.686 9.949 23,170 +0.87(+9.55%)
Oct 28, 2020 9.853 10.05 9.005 9.082 33,659 -0.81(-8.19%)
Oct 27, 2020 10.26 10.27 9.882 9.892 7,451 -0.41(-4.02%)
Oct 26, 2020 10.69 10.70 10.21 10.31 14,559 -0.48(-4.47%)
Oct 23, 2020 10.38 10.88 10.38 10.79 25,101 +0.40(+3.90%)
Oct 22, 2020 10.25 10.88 10.12 10.38 36,256 +0.19(+1.89%)
Oct 21, 2020 9.998 10.36 9.795 10.19 20,977 +0.13(+1.25%)
Oct 20, 2020 10.09 10.51 9.728 10.07 24,858 +0.09(+0.87%)
Oct 19, 2020 10.33 10.33 9.737 9.978 10,355 -0.32(-3.09%)
Oct 16, 2020 9.921 10.38 9.853 10.30 23,130 +0.28(+2.79%)
Oct 15, 2020 9.737 10.15 9.641 10.02 31,566 +0.19(+1.96%)
Oct 14, 2020 10.23 10.23 9.766 9.824 8,064 -0.30(-2.95%)
Oct 13, 2020 10.36 10.68 9.906 10.12 17,921 -0.42(-4.02%)
Oct 12, 2020 10.25 10.61 10.23 10.55 21,426 +0.25(+2.43%)
Oct 09, 2020 10.38 10.48 10.18 10.30 16,907 +0.11(+1.04%)
Oct 08, 2020 10.16 10.37 10.13 10.19 26,589 +0.13(+1.25%)
Oct 07, 2020 9.930 10.30 9.410 10.07 37,723 +0.13(+1.36%)
Oct 06, 2020 9.949 10.37 9.255 9.930 24,195 -0.02(-0.19%)
Oct 05, 2020 9.670 10.20 9.573 9.949 39,808 +0.38(+3.93%)
Oct 02, 2020 9.381 9.593 9.352 9.573 23,960 +0.12(+1.22%)
Oct 01, 2020 9.140 9.525 9.101 9.458 38,344 +0.48(+5.37%)
Sep 30, 2020 9.448 9.699 8.841 8.976 95,783 -0.55(-5.77%)
Sep 29, 2020 9.814 9.814 9.294 9.525 34,735 -0.27(-2.76%)
Sep 28, 2020 9.882 10.07 9.766 9.795 49,705 +0.11(+1.09%)
Sep 25, 2020 9.381 9.766 9.332 9.689 29,561 +0.13(+1.31%)
Sep 24, 2020 9.622 9.882 9.496 9.564 23,324 +0.04(+0.40%)
Sep 23, 2020 9.949 10.30 9.419 9.525 49,894 -0.49(-4.91%)
Sep 22, 2020 10.17 10.47 9.660 10.02 49,523 -0.16(-1.61%)
Sep 21, 2020 10.79 10.91 10.06 10.18 42,686 -0.90(-8.09%)
Sep 18, 2020 11.40 11.40 10.78 11.08 198,943 -0.10(-0.86%)
Sep 17, 2020 11.18 11.33 10.89 11.17 27,644 +0.01(+0.09%)
Sep 16, 2020 11.18 11.46 11.11 11.16 35,789 -0.19(-1.70%)
Sep 15, 2020 11.12 11.62 11.03 11.36 11,925 +0.10(+0.86%)
Sep 14, 2020 10.90 11.31 10.61 11.26 22,175 +0.49(+4.57%)
Sep 11, 2020 11.21 11.21 10.68 10.77 30,598 -0.59(-5.18%)
Sep 10, 2020 11.70 12.18 11.20 11.36 22,453 -0.27(-2.32%)
Sep 09, 2020 11.87 12.12 11.45 11.63 33,537 -0.10(-0.82%)
Sep 08, 2020 12.43 12.62 11.68 11.72 33,703 -0.75(-6.03%)
Sep 04, 2020 12.96 12.96 12.47 12.48 18,774 -0.18(-1.45%)
Sep 03, 2020 12.76 12.91 12.51 12.66 33,890 -0.02(-0.15%)
Sep 02, 2020 12.37 12.77 12.34 12.68 49,414 +0.31(+2.49%)
Sep 01, 2020 12.59 12.77 12.32 12.37 30,375 -0.31(-2.43%)
Aug 31, 2020 12.67 12.92 12.64 12.68 41,684 -0.14(-1.13%)
Aug 28, 2020 12.85 12.85 12.25 12.82 18,462 +0.18(+1.45%)
Aug 27, 2020 12.71 13.05 12.50 12.64 15,912 +0.02(+0.15%)
Aug 26, 2020 13.28 13.28 12.59 12.62 26,400 -0.65(-4.87%)
Aug 25, 2020 13.24 13.37 13.03 13.27 17,738 +0.22(+1.70%)
Aug 24, 2020 12.87 13.06 12.64 13.04 21,412 +0.38(+2.97%)
Aug 21, 2020 13.18 13.18 12.53 12.67 24,167 -0.50(-3.81%)
Aug 20, 2020 12.95 13.23 12.77 13.17 22,633 -0.08(-0.58%)
Aug 19, 2020 12.82 13.50 12.43 13.25 18,075 +0.06(+0.44%)
Aug 18, 2020 13.28 13.35 12.98 13.19 14,556 -0.30(-2.22%)
Aug 17, 2020 13.27 13.61 13.27 13.49 19,115 -0.11(-0.78%)
Aug 14, 2020 13.10 13.88 13.02 13.59 15,766 +0.33(+2.47%)
Aug 13, 2020 13.26 13.50 13.05 13.27 16,485 -0.13(-0.94%)
Aug 12, 2020 14.16 14.16 13.27 13.39 20,311 -0.43(-3.14%)
Aug 11, 2020 13.98 14.21 13.65 13.83 36,857 +0.18(+1.34%)
Aug 10, 2020 13.73 14.11 13.33 13.64 32,336 +0.07(+0.50%)
Aug 07, 2020 12.79 13.63 12.71 13.57 27,486 +0.65(+5.00%)
Aug 06, 2020 13.24 13.38 12.75 12.93 17,177 -0.33(-2.47%)
Aug 05, 2020 13.41 13.41 13.01 13.26 38,947 +0.06(+0.44%)
Aug 04, 2020 12.97 13.26 12.73 13.20 25,719 +0.08(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.