Amerant Bancorp Inc (AMTB)

Historical Prices For Amerant Bancorp Inc (AMTB)

Date Range:

2025-01-29 - 2025-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2025	16.95	16.97	16.60	16.94	224,945	16.94
4/25/2025	16.66	17.15	16.47	16.81	341,163	16.81
4/24/2025	17.17	18.47	16.21	16.93	534,928	16.93
4/23/2025	19.79	20.10	19.40	19.48	125,878	19.48
4/22/2025	18.51	19.32	18.51	19.14	177,275	19.14
4/21/2025	18.40	18.57	18.18	18.33	182,886	18.33
4/17/2025	18.53	18.77	18.47	18.61	149,183	18.61
4/16/2025	18.37	18.69	18.24	18.48	146,182	18.48
4/15/2025	17.89	18.67	17.89	18.48	215,284	18.48
4/14/2025	18.18	18.18	17.51	17.95	163,633	17.95
4/11/2025	17.74	18.10	17.44	17.74	180,585	17.74
4/10/2025	17.96	18.15	17.33	17.95	355,991	17.95
4/09/2025	17.09	19.04	16.69	18.46	294,024	18.46
4/08/2025	18.31	18.43	17.06	17.34	210,806	17.34
4/07/2025	17.06	18.32	16.89	17.65	219,367	17.65
4/04/2025	17.41	17.70	16.55	17.59	301,917	17.59
4/03/2025	19.84	19.98	18.32	18.35	274,113	18.35
4/02/2025	20.28	20.91	20.28	20.89	119,674	20.89
4/01/2025	20.44	20.77	20.35	20.65	118,282	20.65
3/31/2025	20.36	20.88	20.36	20.64	251,839	20.64
3/28/2025	21.34	21.34	20.55	20.59	278,511	20.59
3/27/2025	21.32	21.44	20.88	21.27	92,309	21.27
3/26/2025	21.36	21.72	21.20	21.27	110,263	21.27
3/25/2025	21.37	21.59	21.30	21.33	134,081	21.33
3/24/2025	21.49	21.59	21.23	21.49	114,836	21.49
3/21/2025	21.01	21.29	20.86	21.04	338,118	21.04
3/20/2025	21.15	21.54	21.11	21.14	98,846	21.14
3/19/2025	21.33	21.56	21.12	21.41	113,125	21.41
3/18/2025	20.85	21.31	20.85	21.26	95,375	21.26
3/17/2025	20.92	21.42	20.92	21.13	115,442	21.13
3/14/2025	20.89	21.19	20.70	21.05	133,726	21.05
3/13/2025	20.97	20.97	20.52	20.60	125,292	20.60
3/12/2025	20.82	21.10	20.61	20.79	142,465	20.79
3/11/2025	20.90	20.99	20.52	20.66	171,816	20.66
3/10/2025	21.31	21.47	20.65	20.71	220,336	20.71
3/07/2025	21.62	21.75	21.18	21.58	187,546	21.58
3/06/2025	21.70	21.97	21.40	21.72	146,776	21.72
3/05/2025	22.19	22.30	21.75	21.90	223,669	21.90
3/04/2025	22.49	22.58	21.97	22.14	198,386	22.14
3/03/2025	22.97	23.17	22.64	22.77	150,970	22.77
2/28/2025	22.72	23.11	22.68	22.96	188,533	22.96
2/27/2025	22.52	22.84	22.49	22.56	187,609	22.56
2/26/2025	22.56	22.84	22.43	22.55	121,361	22.55
2/25/2025	22.64	22.89	22.44	22.63	167,074	22.63
2/24/2025	22.94	22.94	22.45	22.47	165,066	22.47
2/21/2025	24.02	24.02	22.67	22.69	208,476	22.69
2/20/2025	23.58	23.83	23.42	23.65	144,861	23.65
2/19/2025	23.47	23.87	23.47	23.75	120,943	23.75
2/18/2025	23.75	23.95	23.61	23.84	253,632	23.84
2/14/2025	23.86	24.30	23.66	23.85	117,680	23.85
2/13/2025	23.50	23.82	23.43	23.71	184,661	23.71
2/12/2025	23.41	23.90	23.16	23.36	173,976	23.36
2/11/2025	23.01	23.97	23.01	23.95	141,996	23.95
2/10/2025	23.16	23.40	23.04	23.20	159,319	23.20
2/07/2025	23.17	23.33	22.56	23.14	298,836	23.14
2/06/2025	23.20	23.30	23.00	23.17	182,945	23.17
2/05/2025	23.00	23.17	22.79	23.15	147,526	23.15
2/04/2025	22.48	22.98	22.48	22.92	190,061	22.92
2/03/2025	22.66	22.99	22.47	22.62	239,859	22.62
1/31/2025	22.97	23.41	22.90	23.20	260,348	23.20
1/30/2025	23.37	23.51	22.83	23.08	192,764	23.08
1/29/2025	22.99	23.47	22.66	23.13	130,987	23.13