Amerant Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	18.47	18.70	17.94	17.95	17.95	0.79%	368,028
May 9, 2025	17.77	17.86	17.46	17.81	17.81	0.56%	199,132
May 8, 2025	17.41	17.82	17.34	17.71	17.71	2.49%	188,864
May 7, 2025	17.60	17.71	17.20	17.28	17.28	-0.92%	200,998
May 6, 2025	17.25	17.60	17.12	17.44	17.44	-0.11%	155,657
May 5, 2025	17.33	17.77	17.09	17.46	17.46	-0.51%	208,223
May 2, 2025	17.08	17.70	17.02	17.55	17.55	4.09%	253,138
May 1, 2025	16.87	17.05	16.46	16.86	16.86	0.12%	268,090
Apr 30, 2025	16.71	16.92	16.44	16.84	16.84	-1.29%	238,389
Apr 29, 2025	16.74	17.18	16.52	17.06	17.06	0.71%	158,073
Apr 28, 2025	16.95	16.97	16.60	16.94	16.94	0.77%	224,945
Apr 25, 2025	16.66	17.15	16.47	16.81	16.81	-0.71%	341,163
Apr 24, 2025	17.17	18.47	16.21	16.93	16.93	-13.09%	534,928
Apr 23, 2025	19.79	20.10	19.40	19.48	19.48	1.78%	125,878
Apr 22, 2025	18.51	19.32	18.51	19.14	19.14	4.42%	177,275
Apr 21, 2025	18.40	18.57	18.18	18.33	18.33	-1.50%	182,886
Apr 17, 2025	18.53	18.77	18.47	18.61	18.61	0.70%	149,183
Apr 16, 2025	18.37	18.69	18.24	18.48	18.48	-	146,182
Apr 15, 2025	17.89	18.67	17.89	18.48	18.48	2.95%	215,284
Apr 14, 2025	18.18	18.18	17.51	17.95	17.95	1.18%	163,633
Apr 11, 2025	17.74	18.10	17.44	17.74	17.74	-1.17%	180,585
Apr 10, 2025	17.96	18.15	17.33	17.95	17.95	-2.76%	355,971
Apr 9, 2025	17.09	19.04	16.69	18.46	18.46	6.46%	294,024
Apr 8, 2025	18.31	18.43	17.06	17.34	17.34	-1.76%	210,806
Apr 7, 2025	17.06	18.59	16.89	17.65	17.65	0.34%	219,367
Apr 4, 2025	17.41	17.70	16.55	17.59	17.59	-4.14%	301,917
Apr 3, 2025	19.84	19.98	18.32	18.35	18.35	-12.16%	274,113
Apr 2, 2025	20.28	20.91	20.28	20.89	20.89	1.16%	119,674
Apr 1, 2025	20.44	20.77	20.35	20.65	20.65	0.05%	118,282
Mar 31, 2025	20.36	20.88	20.36	20.64	20.64	0.24%	251,839
Mar 28, 2025	21.34	21.34	20.55	20.59	20.59	-3.20%	278,511
Mar 27, 2025	21.32	21.44	20.88	21.27	21.27	-	92,309
Mar 26, 2025	21.36	21.72	21.20	21.27	21.27	-0.28%	110,263
Mar 25, 2025	21.37	21.59	21.30	21.33	21.33	-0.74%	134,081
Mar 24, 2025	21.49	21.59	21.23	21.49	21.49	2.14%	114,856
Mar 21, 2025	21.01	21.29	20.86	21.04	21.04	-0.47%	338,118
Mar 20, 2025	21.15	21.54	21.11	21.14	21.14	-1.26%	98,846
Mar 19, 2025	21.33	21.56	21.12	21.41	21.41	0.71%	113,125
Mar 18, 2025	20.85	21.31	20.85	21.26	21.26	0.62%	95,375
Mar 17, 2025	20.92	21.42	20.92	21.13	21.13	0.38%	115,442
Mar 14, 2025	20.89	21.19	20.71	21.05	21.05	2.18%	133,726
Mar 13, 2025	20.97	20.97	20.53	20.60	20.60	-0.91%	125,292
Mar 12, 2025	20.82	21.10	20.61	20.79	20.79	0.63%	142,465
Mar 11, 2025	20.90	20.99	20.52	20.66	20.66	-0.24%	171,816
Mar 10, 2025	21.31	21.47	20.65	20.71	20.71	-4.03%	220,336
Mar 7, 2025	21.62	21.75	21.18	21.58	21.58	-0.64%	187,546
Mar 6, 2025	21.70	21.97	21.40	21.72	21.72	-0.82%	146,776
Mar 5, 2025	22.19	22.30	21.76	21.90	21.90	-1.08%	223,669
Mar 4, 2025	22.49	22.58	21.97	22.14	22.14	-2.77%	198,386
Mar 3, 2025	22.97	23.17	22.64	22.77	22.77	-0.83%	150,970