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 (%)
Aug 28, 2023 18.40 0 +0.09(+0.49%)
Aug 25, 2023 18.67 18.77 18.10 18.31 45,883 -0.27(-1.44%)
Aug 24, 2023 18.38 18.82 18.35 18.58 62,470 +0.08(+0.43%)
Aug 23, 2023 18.55 18.82 18.46 18.50 62,345 -0.10(-0.53%)
Aug 22, 2023 18.95 19.25 18.52 18.60 46,217 -0.45(-2.34%)
Aug 21, 2023 19.47 19.47 19.02 19.04 41,919 -0.44(-2.24%)
Aug 18, 2023 19.22 19.74 19.22 19.48 51,371 +0.09(+0.46%)
Aug 17, 2023 19.06 19.41 18.85 19.39 35,734 +0.40(+2.09%)
Aug 16, 2023 19.05 19.27 18.92 18.99 51,630 -0.10(-0.52%)
Aug 15, 2023 19.40 19.63 19.05 19.09 52,832 -0.58(-2.97%)
Aug 14, 2023 19.64 19.86 19.43 19.68 46,010 -0.20(-1.00%)
Aug 11, 2023 19.95 20.12 19.79 19.88 44,690 -0.09(-0.44%)
Aug 10, 2023 19.90 20.29 19.83 19.96 41,902 +0.10(+0.50%)
Aug 09, 2023 20.01 20.06 19.68 19.87 39,987 -0.48(-2.37%)
Aug 08, 2023 20.04 20.46 19.43 20.35 47,330 -0.09(-0.43%)
Aug 07, 2023 20.10 20.48 20.03 20.44 55,680 +0.43(+2.17%)
Aug 04, 2023 20.06 20.33 19.92 20.00 35,604 -0.12(-0.59%)
Aug 03, 2023 19.82 20.18 19.82 20.12 63,284 +0.26(+1.29%)
Aug 02, 2023 19.48 19.95 19.43 19.87 59,301 +0.13(+0.65%)
Aug 01, 2023 19.54 19.78 19.23 19.74 48,555 +0.20(+1.01%)
Jul 31, 2023 19.78 19.93 19.32 19.54 69,465 -0.16(-0.80%)
Jul 28, 2023 20.00 20.17 19.57 19.70 46,951 -0.12(-0.60%)
Jul 27, 2023 20.16 20.16 19.70 19.82 60,402 -0.16(-0.79%)
Jul 26, 2023 19.53 20.11 19.53 19.97 70,370 +0.67(+3.47%)
Jul 25, 2023 19.86 20.22 18.98 19.30 48,600 -0.58(-2.93%)
Jul 24, 2023 19.15 20.23 19.15 19.89 85,138 +0.75(+3.92%)
Jul 21, 2023 20.70 20.70 19.14 19.14 72,690 -0.81(-4.05%)
Jul 20, 2023 19.69 19.96 19.31 19.95 72,360 +0.27(+1.35%)
Jul 19, 2023 19.15 19.73 19.15 19.68 64,490 +0.76(+4.01%)
Jul 18, 2023 18.36 19.34 18.36 18.92 63,992 +0.55(+3.01%)
Jul 17, 2023 18.08 18.47 18.03 18.37 56,366 +0.23(+1.25%)
Jul 14, 2023 18.91 18.91 18.12 18.14 65,523 -0.65(-3.46%)
Jul 13, 2023 18.60 18.93 18.59 18.79 51,628 +0.32(+1.71%)
Jul 12, 2023 18.19 18.68 18.18 18.48 62,802 +0.54(+3.02%)
Jul 11, 2023 17.90 18.05 17.84 17.93 35,992 +0.16(+0.89%)
Jul 10, 2023 17.56 18.00 17.56 17.78 41,801 +0.19(+1.06%)
Jul 07, 2023 17.34 17.85 17.34 17.59 71,364 +0.22(+1.25%)
Jul 06, 2023 17.34 17.47 16.96 17.37 66,266 -0.14(-0.79%)
Jul 05, 2023 17.41 17.74 17.08 17.51 73,373 +0.01(+0.06%)
Jul 03, 2023 17.03 17.52 17.03 17.50 39,806 +0.55(+3.26%)
Jun 30, 2023 17.69 17.73 16.93 16.95 84,218 -0.57(-3.26%)
Jun 29, 2023 17.82 17.94 17.48 17.52 97,284 -0.14(-0.78%)
Jun 28, 2023 17.78 17.83 17.49 17.66 58,971 -0.18(-1.00%)
Jun 27, 2023 17.77 18.01 17.53 17.84 52,751 +0.17(+0.95%)
Jun 26, 2023 17.99 18.25 17.56 17.67 87,973 -0.35(-1.97%)
Jun 23, 2023 17.43 18.13 17.06 18.02 426,155 +0.37(+2.12%)
Jun 22, 2023 18.55 18.56 17.50 17.65 99,297 -1.01(-5.39%)
Jun 21, 2023 18.83 18.98 18.62 18.65 73,553 -0.23(-1.20%)
Jun 20, 2023 19.31 19.31 18.61 18.88 90,732 -0.52(-2.69%)
Jun 16, 2023 19.80 19.80 19.10 19.40 134,593 -0.14(-0.71%)
Jun 15, 2023 19.44 19.60 19.26 19.54 64,288 +3.09(+18.75%)
May 08, 2023 16.90 16.92 16.28 16.45 44,191 -0.18(-1.06%)
May 05, 2023 16.95 17.03 16.28 16.63 80,185 +0.36(+2.23%)
May 04, 2023 16.07 16.49 15.48 16.27 112,028 -0.10(-0.60%)
May 03, 2023 15.98 16.90 15.82 16.37 107,909 +0.48(+3.03%)
May 02, 2023 17.87 17.87 15.87 15.89 70,481 -2.06(-11.48%)
May 01, 2023 18.21 18.39 17.84 17.95 61,966 -0.29(-1.61%)
Apr 28, 2023 18.08 18.48 17.88 18.24 83,823 +0.09(+0.49%)
Apr 27, 2023 17.94 18.77 17.94 18.15 74,112 +0.25(+1.42%)
Apr 26, 2023 17.77 17.97 17.51 17.90 72,823 +0.09(+0.50%)
Apr 25, 2023 17.85 18.26 17.72 17.81 104,134 -0.36(-2.00%)
Apr 24, 2023 17.81 18.39 17.78 18.17 80,310 +0.24(+1.31%)
Apr 21, 2023 18.45 18.45 17.24 17.94 112,616 -0.82(-4.39%)
Apr 20, 2023 18.67 18.78 18.44 18.76 79,964 -0.05(-0.26%)
Apr 19, 2023 18.45 18.99 18.28 18.81 72,230 +0.30(+1.64%)
Apr 18, 2023 19.24 19.39 18.32 18.50 64,538 -0.76(-3.97%)
Apr 17, 2023 18.91 19.30 18.65 19.27 84,225 +0.25(+1.29%)
Apr 14, 2023 19.62 19.62 18.96 19.02 68,781 -0.32(-1.67%)
Apr 13, 2023 19.13 19.56 18.96 19.35 61,566 +0.20(+1.02%)
Apr 12, 2023 19.53 19.65 19.05 19.15 57,370 -0.26(-1.36%)
Apr 11, 2023 20.74 20.84 19.37 19.42 107,541 -1.23(-5.94%)
Apr 10, 2023 20.00 20.83 20.00 20.64 116,084 +0.49(+2.43%)
Apr 06, 2023 20.25 20.55 20.09 20.15 50,006 -0.19(-0.92%)
Apr 05, 2023 20.36 20.55 20.14 20.34 53,794 -0.26(-1.29%)
Apr 04, 2023 21.61 21.61 20.41 20.60 60,096 -1.03(-4.76%)
Apr 03, 2023 21.43 21.92 21.29 21.63 123,753 +0.29(+1.38%)
Mar 31, 2023 20.95 21.47 20.75 21.34 458,813 +0.45(+2.16%)
Mar 30, 2023 21.56 21.56 20.88 20.89 91,083 -0.44(-2.07%)
Mar 29, 2023 21.90 22.14 21.13 21.33 92,836 -0.49(-2.25%)
Mar 28, 2023 21.83 21.97 21.56 21.82 71,064 -0.08(-0.36%)
Mar 27, 2023 21.97 22.16 21.69 21.90 75,629 +0.24(+1.09%)
Mar 24, 2023 21.11 21.66 20.92 21.66 106,301 +0.32(+1.52%)
Mar 23, 2023 22.04 22.04 21.08 21.34 83,373 -0.48(-2.20%)
Mar 22, 2023 22.89 22.89 21.82 21.82 72,489 -1.18(-5.12%)
Mar 21, 2023 22.09 23.17 22.09 23.00 111,358 +1.35(+6.25%)
Mar 20, 2023 22.45 23.01 21.43 21.64 125,101 -0.47(-2.13%)
Mar 17, 2023 23.04 23.04 22.04 22.11 138,736 -1.27(-5.41%)
Mar 16, 2023 22.29 23.74 22.02 23.38 118,248 +0.77(+3.43%)
Mar 15, 2023 22.37 22.69 21.81 22.60 149,844 -0.52(-2.25%)
Mar 14, 2023 24.12 24.36 22.92 23.12 160,962 +0.65(+2.88%)
Mar 13, 2023 24.14 24.14 22.35 22.48 130,310 -2.28(-9.19%)
Mar 10, 2023 24.55 25.17 24.17 24.75 99,581 -0.19(-0.75%)
Mar 09, 2023 26.03 26.03 24.54 24.94 77,768 -1.28(-4.90%)
Mar 08, 2023 26.34 26.45 25.98 26.22 55,337 -0.13(-0.48%)
Mar 07, 2023 26.98 26.98 26.30 26.35 31,885 -0.68(-2.50%)
Mar 06, 2023 27.49 27.49 26.87 27.03 46,783 -0.34(-1.25%)
Mar 03, 2023 27.26 27.47 27.19 27.37 43,930 +0.19(+0.69%)
Mar 02, 2023 27.60 27.60 27.10 27.18 32,038 -0.71(-2.53%)
Mar 01, 2023 27.77 27.91 27.48 27.89 48,148 +0.04(+0.14%)
Feb 28, 2023 27.99 28.09 27.76 27.85 92,181 -0.15(-0.53%)
Feb 27, 2023 28.36 28.41 27.74 28.00 37,486 -0.16(-0.56%)
Feb 24, 2023 28.21 28.40 27.89 28.15 53,705 -0.39(-1.37%)
Feb 23, 2023 28.36 28.68 28.21 28.55 58,857 +0.31(+1.11%)
Feb 22, 2023 28.23 28.58 27.98 28.23 78,448 +0.12(+0.42%)
Feb 21, 2023 28.48 28.48 28.06 28.11 31,104 -0.47(-1.65%)
Feb 17, 2023 28.51 28.62 28.34 28.59 41,432 +0.22(+0.76%)
Feb 16, 2023 28.40 28.64 28.21 28.37 42,316 -0.33(-1.16%)
Feb 15, 2023 28.39 28.89 28.23 28.70 29,043 +0.26(+0.93%)
Feb 14, 2023 28.65 28.74 28.09 28.44 25,924 -0.41(-1.43%)
Feb 13, 2023 28.73 28.96 28.55 28.85 32,387 +0.47(+1.66%)
Feb 10, 2023 28.17 28.48 28.02 28.38 25,638 +0.22(+0.77%)
Feb 09, 2023 28.62 28.68 28.09 28.16 32,278 -0.39(-1.37%)
Feb 08, 2023 28.88 28.98 28.40 28.55 34,890 -0.52(-1.78%)
Feb 07, 2023 28.78 29.18 28.58 29.07 43,032 +0.07(+0.24%)
Feb 06, 2023 29.15 29.45 28.58 29.00 94,015 -0.12(-0.40%)
Feb 03, 2023 28.35 29.40 28.18 29.12 67,716 +0.53(+1.85%)
Feb 02, 2023 27.72 28.69 27.66 28.59 90,888 +1.07(+3.87%)
Feb 01, 2023 27.23 27.91 26.91 27.53 54,161 +0.31(+1.15%)
Jan 31, 2023 26.52 27.28 26.52 27.22 86,857 +0.67(+2.54%)
Jan 30, 2023 26.20 26.66 25.91 26.54 62,348 +0.39(+1.50%)
Jan 27, 2023 26.13 26.30 25.93 26.15 31,209 +0.05(+0.19%)
Jan 26, 2023 26.74 26.74 25.93 26.10 45,052 -0.46(-1.73%)
Jan 25, 2023 26.62 26.65 26.35 26.56 33,028 -0.17(-0.62%)
Jan 24, 2023 27.23 27.23 26.52 26.73 57,874 -0.51(-1.87%)
Jan 23, 2023 27.13 27.48 26.26 27.23 69,731 +0.42(+1.57%)
Jan 20, 2023 27.84 27.84 24.55 26.81 152,797 +0.17(+0.62%)
Jan 19, 2023 26.54 26.89 26.44 26.65 73,230 -0.20(-0.73%)
Jan 18, 2023 27.19 27.26 26.56 26.84 71,220 -0.30(-1.12%)
Jan 17, 2023 27.48 27.48 27.02 27.15 53,016 -0.25(-0.93%)
Jan 13, 2023 26.78 27.50 26.60 27.40 38,696 +0.31(+1.15%)
Jan 12, 2023 26.97 27.45 26.97 27.09 41,639 +0.34(+1.28%)
Jan 11, 2023 26.75 26.89 26.36 26.75 47,669 +0.11(+0.40%)
Jan 10, 2023 26.43 26.75 26.29 26.64 48,754 +0.10(+0.37%)
Jan 09, 2023 26.80 27.01 26.41 26.54 56,954 -0.08(-0.29%)
Jan 06, 2023 26.40 26.73 26.36 26.62 84,330 +0.41(+1.57%)
Jan 05, 2023 26.39 26.52 26.10 26.21 41,208 -0.22(-0.85%)
Jan 04, 2023 26.17 26.72 26.17 26.43 160,038 +0.44(+1.69%)
Jan 03, 2023 26.44 26.66 25.50 25.99 140,450 -0.24(-0.93%)
Dec 30, 2022 26.23 26.42 26.07 26.24 63,593 -0.10(-0.37%)
Dec 29, 2022 26.15 26.48 25.91 26.34 41,301 +0.46(+1.78%)
Dec 28, 2022 26.15 26.33 25.85 25.88 36,021 -0.32(-1.23%)
Dec 27, 2022 26.49 26.58 25.25 26.20 56,425 -0.16(-0.59%)
Dec 23, 2022 26.12 26.48 25.90 26.36 47,554 +0.28(+1.09%)
Dec 22, 2022 27.01 27.01 25.68 26.07 71,496 -1.08(-3.96%)
Dec 21, 2022 26.32 27.18 26.07 27.15 88,840 +1.00(+3.81%)
Dec 20, 2022 26.79 26.94 25.53 26.15 147,349 -0.68(-2.55%)
Dec 19, 2022 25.38 26.98 24.89 26.83 264,048 +2.20(+8.93%)
Dec 16, 2022 24.95 25.04 24.39 24.63 209,510 -0.31(-1.25%)
Dec 15, 2022 25.45 25.53 24.75 24.95 101,353 -0.79(-3.08%)
Dec 14, 2022 26.46 26.48 25.46 25.74 119,860 -0.82(-3.09%)
Dec 13, 2022 26.71 27.38 26.16 26.56 178,576 -0.65(-2.37%)
Dec 12, 2022 27.08 27.38 26.83 27.21 43,211 +0.23(+0.87%)
Dec 09, 2022 27.22 27.35 26.92 26.97 26,847 -0.37(-1.36%)
Dec 08, 2022 27.08 27.53 27.08 27.34 34,556 +0.03(+0.11%)
Dec 07, 2022 27.29 27.69 27.26 27.31 37,458 -0.09(-0.32%)
Dec 06, 2022 27.36 27.73 27.36 27.40 33,328 -0.20(-0.71%)
Dec 05, 2022 29.02 29.08 26.85 27.60 118,809 -1.51(-5.17%)
Dec 02, 2022 28.86 29.10 28.70 29.10 29,399 +0.00(+0.00%)
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.