Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerant Bancorp Inc (NQ: AMTBB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2021 24.80 25.16 24.75 24.86 7,659 +0.02(+0.08%)
Oct 28, 2021 25.00 25.10 24.76 24.84 6,555 +0.22(+0.89%)
Oct 27, 2021 24.98 25.13 24.62 24.62 2,759 -0.93(-3.64%)
Oct 26, 2021 25.17 25.55 25.55 1,510 +0.31(+1.23%)
Oct 25, 2021 25.30 25.41 24.89 25.24 2,454 +0.04(+0.16%)
Oct 22, 2021 25.40 25.40 24.81 25.20 2,948 +0.20(+0.80%)
Oct 21, 2021 24.40 25.00 24.40 25.00 16,479 +0.04(+0.16%)
Oct 20, 2021 25.12 25.35 24.92 24.96 8,406 +0.02(+0.08%)
Oct 19, 2021 24.54 24.98 24.54 24.94 11,914 +0.05(+0.20%)
Oct 18, 2021 24.50 24.89 24.40 24.89 24,422 +0.22(+0.89%)
Oct 15, 2021 24.14 24.68 23.52 24.67 29,112 +0.53(+2.20%)
Oct 14, 2021 24.13 24.15 23.66 24.14 5,399 +0.61(+2.59%)
Oct 13, 2021 23.35 23.53 23.18 23.53 6,287 -0.11(-0.47%)
Oct 12, 2021 23.26 23.81 23.06 23.64 4,472 -0.50(-2.07%)
Oct 11, 2021 24.15 24.15 23.54 24.14 2,515 +0.12(+0.50%)
Oct 08, 2021 24.04 24.70 23.65 24.02 13,587 +0.16(+0.67%)
Oct 07, 2021 23.80 24.01 22.62 23.86 36,439 +0.11(+0.46%)
Oct 06, 2021 23.74 23.75 23.64 23.75 4,200 +0.01(+0.04%)
Oct 05, 2021 23.75 23.85 23.60 23.74 14,686 -0.12(-0.50%)
Oct 04, 2021 23.18 23.86 23.18 23.86 4,000 +0.16(+0.68%)
Oct 01, 2021 23.25 25.00 22.54 23.70 23,150 +0.46(+1.98%)
Sep 30, 2021 22.98 23.24 22.98 23.24 1,298 +0.52(+2.29%)
Sep 29, 2021 22.95 22.95 22.72 22.72 747 +0.15(+0.66%)
Sep 28, 2021 23.70 23.70 22.57 22.57 7,961 -0.61(-2.63%)
Sep 27, 2021 23.00 23.42 22.89 23.18 69,338 +0.50(+2.20%)
Sep 24, 2021 20.90 23.19 20.90 22.68 44,722 -0.32(-1.39%)
Sep 23, 2021 21.95 23.28 21.95 23.00 12,066 +0.25(+1.10%)
Sep 22, 2021 22.85 22.85 22.75 22.75 849 +0.57(+2.57%)
Sep 21, 2021 21.87 22.68 21.78 22.18 77,071 +0.33(+1.51%)
Sep 20, 2021 21.43 22.07 21.43 21.85 14,321 +0.14(+0.64%)
Sep 17, 2021 23.00 23.30 21.71 21.71 275,597 -1.29(-5.61%)
Sep 16, 2021 23.53 23.55 22.84 23.00 14,352 -0.50(-2.13%)
Sep 15, 2021 24.04 24.04 23.23 23.50 12,744 -0.32(-1.34%)
Sep 14, 2021 24.06 24.49 23.45 23.82 25,498 -0.48(-1.98%)
Sep 13, 2021 22.89 25.00 22.89 24.30 142,169 +1.57(+6.91%)
Sep 10, 2021 21.50 23.44 21.50 22.73 17,632 -0.27(-1.17%)
Sep 09, 2021 22.99 23.00 22.73 23.00 18,666 +0.18(+0.79%)
Sep 08, 2021 23.07 23.96 21.80 22.82 27,465 -1.18(-4.92%)
Sep 07, 2021 21.97 24.03 21.97 24.00 29,799 +2.85(+13.47%)
Sep 03, 2021 21.19 21.19 21.15 21.15 527 -0.65(-2.98%)
Sep 02, 2021 22.00 22.00 21.50 21.80 15,446 -0.25(-1.13%)
Sep 01, 2021 21.50 22.20 21.50 22.05 17,309 -0.15(-0.68%)
Aug 31, 2021 22.25 22.50 22.15 22.20 9,299 -0.03(-0.13%)
Aug 30, 2021 21.76 22.77 21.50 22.23 5,535 +1.23(+5.86%)
Aug 27, 2021 20.98 21.00 20.98 21.00 1,268 +0.07(+0.33%)
Aug 26, 2021 20.50 20.93 20.25 20.93 1,943 +0.45(+2.20%)
Aug 25, 2021 20.21 20.48 20.21 20.48 373 +0.39(+1.94%)
Aug 24, 2021 20.73 20.73 20.09 20.09 586 -0.90(-4.29%)
Aug 23, 2021 20.96 20.99 20.96 20.99 306 +0.49(+2.39%)
Aug 19, 2021 20.50 20.50 20.50 106 +0.00(+0.00%)
Aug 18, 2021 20.56 20.56 20.40 20.50 2,482 +0.69(+3.48%)
Aug 17, 2021 20.15 20.15 19.81 19.81 2,253 +0.31(+1.59%)
Aug 16, 2021 19.50 19.50 19.50 19.50 148 -0.43(-2.16%)
Aug 13, 2021 20.55 20.55 19.72 19.93 2,544 -0.74(-3.58%)
Aug 12, 2021 20.53 20.67 19.92 20.67 2,720 +0.52(+2.58%)
Aug 11, 2021 19.35 20.48 19.35 20.15 2,168 +0.75(+3.87%)
Aug 10, 2021 19.45 19.49 19.25 19.40 14,329 -0.07(-0.36%)
Aug 09, 2021 19.21 19.48 19.10 19.47 17,756 +0.27(+1.41%)
Aug 06, 2021 19.22 19.26 19.15 19.20 16,174 +0.06(+0.31%)
Aug 05, 2021 18.99 19.16 18.99 19.14 39,686 +0.19(+1.00%)
Aug 04, 2021 18.75 18.95 18.75 18.95 301 -0.05(-0.26%)
Aug 03, 2021 18.12 19.09 18.12 19.00 53,755 -0.19(-0.99%)
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.