U.S. Markets open in 6 hrs 42 mins

Amerant Bancorp Inc. (AMTBB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.05-0.07 (-0.41%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 2021------
Jun 16, 202117.0317.2017.0017.0517.0532,100
Jun 15, 202116.9417.2516.8817.1217.127,400
Jun 14, 202116.9017.2116.7616.9516.9516,800
Jun 11, 202117.0717.2816.9817.0017.0030,400
Jun 10, 202116.9917.1916.9517.0017.0015,600
Jun 09, 202117.0017.1016.9416.9516.9518,600
Jun 08, 202117.2517.2516.9516.9516.956,400
Jun 07, 202117.3917.6016.9517.1517.15128,600
Jun 04, 202117.9317.9317.2817.3517.354,800
Jun 03, 202117.7617.7617.4617.6217.6214,200
Jun 02, 202118.0018.0017.5517.5517.553,600
Jun 01, 202117.7018.3917.6317.6317.6317,600
May 28, 202117.5017.6517.5017.6517.6515,200
May 27, 202117.0317.6016.9717.6017.6030,400
May 26, 202116.7517.0916.7517.0017.0019,100
May 25, 202116.5516.9516.5216.7516.7517,400
May 24, 202116.5416.9716.5016.5416.549,100
May 21, 202116.6016.6516.6016.6016.603,600
May 20, 202116.8016.8016.2716.4016.4010,800
May 19, 202117.4517.4516.2816.2816.2814,000
May 18, 202116.7816.8916.3016.7616.765,900
May 17, 202117.9818.1517.1717.1817.187,200
May 14, 202116.5517.0016.5516.9516.9573,000
May 13, 202116.4816.5016.1516.4816.486,700
May 12, 202114.2716.2414.2716.0916.0910,000
May 11, 202115.8516.0615.8316.0616.062,000
May 10, 202116.7016.7016.5016.5016.5013,900
May 07, 202116.6516.6916.5016.5716.578,400
May 06, 202116.7216.9016.5016.6716.6715,200
May 05, 202116.7317.0016.7316.8516.8519,600
May 04, 202116.2416.7016.1816.7016.7036,000
May 03, 202116.4016.4016.2016.3816.3843,100
Apr 30, 202115.9116.1915.8616.0616.0625,000
Apr 29, 202115.7515.8015.6515.7015.7016,300
Apr 28, 202115.7515.8315.5015.6915.6915,000
Apr 27, 202115.9815.9815.5015.5415.5417,000
Apr 26, 202116.0016.1015.8415.9015.906,300
Apr 23, 202115.7516.0115.7515.8115.8116,300
Apr 22, 202115.9516.0515.6515.7515.7527,000
Apr 21, 202115.6215.9015.5815.8715.8713,900
Apr 20, 202115.9816.0015.4715.6015.6023,800
Apr 19, 202116.0016.2415.4316.0216.0225,200
Apr 16, 202116.3916.4016.1816.2416.2413,400
Apr 15, 202115.6016.1415.6015.8915.8915,500
Apr 14, 202115.9516.0815.7616.0016.0011,200
Apr 13, 202115.9415.9415.9415.9415.94600
Apr 12, 202116.3416.3415.9516.1416.144,900
Apr 09, 202116.3916.3916.0316.2516.2514,400
Apr 08, 202115.9816.3515.9816.2916.2929,300
Apr 07, 202115.9715.9715.9515.9515.952,000
Apr 06, 202116.3616.5016.2816.3616.3636,700
Apr 05, 202116.1216.5016.1216.4516.4510,100
Apr 01, 202116.5016.5016.1416.4416.4442,100
Mar 31, 202116.4516.5016.2916.4516.4530,000
Mar 30, 202116.3416.5016.3416.5016.5027,200
Mar 29, 202116.2516.5016.2516.4516.4551,900
Mar 26, 202116.2516.2516.1416.1516.1520,900
Mar 25, 202114.0115.8514.0115.8515.8516,800
Mar 24, 202115.3315.7514.7615.5815.5817,300
Mar 23, 202115.7715.8714.9815.4815.48131,100
Mar 22, 202115.8816.0015.5415.9915.99139,800
Mar 19, 202116.3916.7516.0516.0916.09141,500
Mar 18, 202116.4016.6516.2216.3916.39110,400
Mar 17, 202115.7716.4915.7716.3916.39123,100
Mar 16, 202116.0516.3015.8716.0016.0040,500
Mar 15, 202115.6516.0015.6515.9615.9630,900
Mar 12, 202115.1015.9015.1015.9015.9042,100
Mar 11, 202114.8315.0914.8314.9314.9338,600
Mar 10, 202114.0314.6014.0314.6014.6031,000
Mar 09, 202114.0014.4513.7314.2514.2537,400
Mar 08, 202112.8214.0012.8213.8413.8437,600
Mar 05, 202112.9113.0012.5213.0013.0019,000
Mar 04, 202112.9113.0012.7512.7512.7531,600
Mar 03, 202112.9213.0012.7512.9012.9038,300
Mar 02, 202112.5512.8012.5212.7612.7632,500
Mar 01, 202112.5512.7012.5312.6012.6043,100
Feb 26, 202112.5412.7012.5412.7012.7065,000
Feb 25, 202112.7712.7712.5212.5512.5552,700
Feb 24, 202112.9013.0112.8712.8712.8733,600
Feb 23, 202112.8412.8612.6012.6012.6013,900
Feb 22, 202112.5012.7512.5012.6512.6511,600
Feb 19, 202112.5312.6012.5012.5312.538,800
Feb 18, 202112.6012.6012.4912.5312.5311,000
Feb 17, 202113.0513.0512.5612.6012.606,300
Feb 16, 202112.9613.1012.8513.0313.0330,500
Feb 12, 202112.7812.9312.6812.6812.6815,900
Feb 11, 202113.0813.1612.8913.0013.0031,900
Feb 10, 202112.7513.1512.6113.0213.0233,100
Feb 09, 202112.3712.6512.3712.6412.64108,800
Feb 08, 202112.5512.6012.5012.5612.5644,800
Feb 05, 202112.5012.6012.5012.5012.5046,000
Feb 04, 202112.4912.5712.4812.5012.5027,600
Feb 03, 202112.5012.5012.4012.5012.50500
Feb 02, 202112.5512.5512.0612.5012.5029,700
Feb 01, 202112.4513.0112.2512.5012.5062,900
Jan 29, 202112.4912.5812.4012.4012.4015,200
Jan 28, 202112.7012.7012.7012.7012.70-
Jan 27, 202112.7012.7012.7012.7012.70-
Jan 26, 202112.5012.7512.5012.7012.7055,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...