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 (%)
Nov 30, 2020 14.64 14.64 13.94 14.32 42,035 -0.59(-3.95%)
Nov 27, 2020 15.17 15.17 14.72 14.91 17,837 -0.26(-1.72%)
Nov 25, 2020 14.76 15.18 14.21 15.17 49,571 +0.09(+0.57%)
Nov 24, 2020 13.26 15.09 12.95 15.08 110,096 +1.99(+15.17%)
Nov 23, 2020 12.80 13.14 12.57 13.09 26,093 +0.56(+4.46%)
Nov 20, 2020 12.15 13.09 12.15 12.54 61,187 +0.07(+0.54%)
Nov 19, 2020 12.47 12.58 11.99 12.47 12,597 +0.02(+0.16%)
Nov 18, 2020 12.99 13.11 12.38 12.45 20,574 -0.36(-2.79%)
Nov 17, 2020 12.56 13.18 12.37 12.81 23,311 -0.07(-0.52%)
Nov 16, 2020 12.75 13.02 12.31 12.87 59,381 +0.60(+4.87%)
Nov 13, 2020 11.86 12.42 11.57 12.28 18,044 +0.68(+5.82%)
Nov 12, 2020 11.90 12.13 11.46 11.60 28,772 -0.61(-4.98%)
Nov 11, 2020 12.66 13.12 11.90 12.21 21,630 -0.44(-3.51%)
Nov 10, 2020 12.53 13.26 12.33 12.65 57,218 +0.51(+4.21%)
Nov 09, 2020 11.35 12.72 10.66 12.14 69,255 +2.18(+21.88%)
Nov 06, 2020 10.64 10.64 9.893 9.961 18,252 -0.48(-4.62%)
Nov 05, 2020 9.884 10.65 9.884 10.44 16,136 +0.55(+5.56%)
Nov 04, 2020 10.35 10.35 9.893 9.893 14,807 -0.71(-6.73%)
Nov 03, 2020 10.25 10.81 10.18 10.61 37,410 +0.63(+6.28%)
Nov 02, 2020 10.02 10.03 9.479 9.980 23,844 +0.27(+2.78%)
Oct 30, 2020 9.643 10.06 9.074 9.710 31,319 -0.24(-2.42%)
Oct 29, 2020 8.688 10.23 8.688 9.951 23,167 +0.87(+9.55%)
Oct 28, 2020 9.855 10.05 9.006 9.083 33,653 -0.81(-8.19%)
Oct 27, 2020 10.26 10.27 9.884 9.893 7,450 -0.41(-4.02%)
Oct 26, 2020 10.69 10.70 10.21 10.31 14,557 -0.48(-4.47%)
Oct 23, 2020 10.38 10.89 10.38 10.79 25,097 +0.40(+3.90%)
Oct 22, 2020 10.25 10.89 10.12 10.38 36,250 +0.19(+1.89%)
Oct 21, 2020 9.999 10.37 9.797 10.19 20,973 +0.13(+1.25%)
Oct 20, 2020 10.10 10.51 9.729 10.07 24,854 +0.09(+0.87%)
Oct 19, 2020 10.33 10.33 9.739 9.980 10,354 -0.32(-3.09%)
Oct 16, 2020 9.922 10.38 9.855 10.30 23,126 +0.28(+2.79%)
Oct 15, 2020 9.739 10.15 9.643 10.02 31,561 +0.19(+1.96%)
Oct 14, 2020 10.23 10.23 9.768 9.826 8,063 -0.30(-2.95%)
Oct 13, 2020 10.37 10.68 9.908 10.12 17,918 -0.42(-4.02%)
Oct 12, 2020 10.25 10.61 10.23 10.55 21,422 +0.25(+2.43%)
Oct 09, 2020 10.38 10.48 10.18 10.30 16,904 +0.11(+1.04%)
Oct 08, 2020 10.16 10.38 10.13 10.19 26,585 +0.13(+1.25%)
Oct 07, 2020 9.932 10.30 9.411 10.07 37,717 +0.13(+1.36%)
Oct 06, 2020 9.951 10.38 9.257 9.932 24,191 -0.02(-0.19%)
Oct 05, 2020 9.671 10.20 9.575 9.951 39,801 +0.38(+3.93%)
Oct 02, 2020 9.382 9.594 9.353 9.575 23,956 +0.12(+1.22%)
Oct 01, 2020 9.141 9.527 9.103 9.459 38,338 +0.48(+5.37%)
Sep 30, 2020 9.450 9.700 8.842 8.977 95,767 -0.55(-5.77%)
Sep 29, 2020 9.816 9.816 9.295 9.527 34,729 -0.27(-2.76%)
Sep 28, 2020 9.884 10.08 9.768 9.797 49,697 +0.11(+1.09%)
Sep 25, 2020 9.382 9.768 9.334 9.691 29,556 +0.13(+1.31%)
Sep 24, 2020 9.623 9.884 9.498 9.565 23,320 +0.04(+0.40%)
Sep 23, 2020 9.951 10.30 9.421 9.527 49,886 -0.49(-4.91%)
Sep 22, 2020 10.17 10.47 9.662 10.02 49,514 -0.16(-1.61%)
Sep 21, 2020 10.79 10.92 10.06 10.18 42,679 -0.90(-8.09%)
Sep 18, 2020 11.40 11.40 10.78 11.08 198,909 -0.10(-0.86%)
Sep 17, 2020 11.19 11.33 10.90 11.18 27,639 +0.01(+0.09%)
Sep 16, 2020 11.19 11.46 11.11 11.17 35,783 -0.19(-1.70%)
Sep 15, 2020 11.12 11.62 11.03 11.36 11,923 +0.10(+0.86%)
Sep 14, 2020 10.91 11.31 10.61 11.26 22,171 +0.49(+4.57%)
Sep 11, 2020 11.21 11.21 10.68 10.77 30,593 -0.59(-5.18%)
Sep 10, 2020 11.71 12.18 11.20 11.36 22,449 -0.27(-2.32%)
Sep 09, 2020 11.87 12.12 11.46 11.63 33,531 -0.10(-0.82%)
Sep 08, 2020 12.43 12.62 11.69 11.73 33,697 -0.75(-6.03%)
Sep 04, 2020 12.96 12.96 12.47 12.48 18,770 -0.18(-1.45%)
Sep 03, 2020 12.77 12.91 12.52 12.66 33,885 -0.02(-0.15%)
Sep 02, 2020 12.37 12.78 12.34 12.68 49,405 +0.31(+2.49%)
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.