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 (%)
Apr 30, 2021 15.91 16.19 15.86 16.06 24,900 +0.36(+2.29%)
Apr 29, 2021 15.75 15.80 15.65 15.70 16,273 +0.01(+0.06%)
Apr 28, 2021 15.75 15.83 15.50 15.69 15,040 +0.15(+0.97%)
Apr 27, 2021 15.98 15.98 15.50 15.54 16,977 -0.36(-2.26%)
Apr 26, 2021 16.00 16.10 15.84 15.90 6,256 +0.09(+0.57%)
Apr 23, 2021 15.75 16.01 15.75 15.81 16,300 +0.06(+0.38%)
Apr 22, 2021 15.95 16.05 15.65 15.75 27,005 -0.12(-0.76%)
Apr 21, 2021 15.62 15.90 15.58 15.87 13,915 +0.27(+1.73%)
Apr 20, 2021 15.98 16.00 15.47 15.60 23,814 -0.42(-2.62%)
Apr 19, 2021 16.00 16.24 15.43 16.02 25,151 -0.22(-1.35%)
Apr 16, 2021 16.39 16.40 16.18 16.24 13,300 +0.35(+2.20%)
Apr 15, 2021 15.60 16.14 15.60 15.89 15,547 -0.11(-0.69%)
Apr 14, 2021 15.95 16.08 15.76 16.00 11,241 +0.06(+0.38%)
Apr 13, 2021 15.94 15.94 15.94 15.94 590 -0.20(-1.24%)
Apr 12, 2021 16.34 16.34 15.95 16.14 4,875 -0.11(-0.68%)
Apr 09, 2021 16.39 16.39 16.03 16.25 14,400 -0.04(-0.25%)
Apr 08, 2021 15.98 16.35 15.98 16.29 29,260 +0.34(+2.13%)
Apr 07, 2021 15.97 15.97 15.95 15.95 2,039 -0.41(-2.51%)
Apr 06, 2021 16.36 16.50 16.28 16.36 36,710 -0.09(-0.55%)
Apr 05, 2021 16.12 16.50 16.12 16.45 10,077 +0.01(+0.06%)
Apr 01, 2021 16.50 16.50 16.14 16.44 42,100 -0.01(-0.06%)
Mar 31, 2021 16.45 16.50 16.29 16.45 29,999 -0.05(-0.30%)
Mar 30, 2021 16.34 16.50 16.34 16.50 27,198 +0.05(+0.30%)
Mar 29, 2021 16.25 16.50 16.25 16.45 51,901 +0.30(+1.86%)
Mar 26, 2021 16.25 16.25 16.14 16.15 20,900 +0.30(+1.89%)
Mar 25, 2021 14.01 15.85 14.01 15.85 16,780 +0.27(+1.73%)
Mar 24, 2021 15.33 15.75 14.76 15.58 17,252 +0.10(+0.65%)
Mar 23, 2021 15.77 15.87 14.98 15.48 131,091 -0.51(-3.19%)
Mar 22, 2021 15.88 16.00 15.54 15.99 139,813 -0.10(-0.62%)
Mar 19, 2021 16.39 16.75 16.05 16.09 141,500 -0.30(-1.83%)
Mar 18, 2021 16.38 16.65 16.21 16.39 110,404 +0.00(+0.00%)
Mar 17, 2021 15.77 16.49 15.77 16.39 123,115 +0.39(+2.44%)
Mar 16, 2021 16.05 16.30 15.87 16.00 40,457 +0.04(+0.25%)
Mar 15, 2021 15.65 16.00 15.65 15.96 30,872 +0.06(+0.38%)
Mar 12, 2021 15.10 15.90 15.10 15.90 42,000 +0.97(+6.50%)
Mar 11, 2021 14.82 15.09 14.82 14.93 38,574 +0.33(+2.26%)
Mar 10, 2021 14.03 14.60 14.03 14.60 31,005 +0.35(+2.46%)
Mar 09, 2021 14.00 14.45 13.73 14.25 37,361 +0.41(+2.96%)
Mar 08, 2021 13.25 14.00 12.82 13.84 37,624 +0.84(+6.46%)
Mar 05, 2021 12.90 13.00 12.52 13.00 19,000 +0.25(+1.96%)
Mar 04, 2021 12.91 13.00 12.75 12.75 31,569 -0.15(-1.16%)
Mar 03, 2021 12.91 13.00 12.75 12.90 38,267 +0.14(+1.10%)
Mar 02, 2021 12.55 12.80 12.52 12.76 32,488 +0.16(+1.27%)
Mar 01, 2021 12.55 12.70 12.53 12.60 43,133 -0.10(-0.79%)
Feb 26, 2021 12.54 12.70 12.54 12.70 64,900 +0.15(+1.20%)
Feb 25, 2021 12.77 12.77 12.52 12.55 52,660 -0.32(-2.49%)
Feb 24, 2021 12.90 13.01 12.87 12.87 33,625 +0.27(+2.14%)
Feb 23, 2021 12.65 12.86 12.60 12.60 13,890 -0.05(-0.40%)
Feb 22, 2021 12.50 12.75 12.50 12.65 11,595 +0.12(+0.96%)
Feb 19, 2021 12.53 12.60 12.50 12.53 8,700 +0.00(+0.04%)
Feb 18, 2021 12.60 12.60 12.49 12.53 11,002 -0.07(-0.60%)
Feb 17, 2021 13.05 13.05 12.56 12.60 6,334 -0.43(-3.30%)
Feb 16, 2021 12.96 13.10 12.85 13.03 30,546 +0.35(+2.76%)
Feb 12, 2021 12.78 12.93 12.68 12.68 15,900 -0.32(-2.46%)
Feb 11, 2021 13.08 13.15 12.89 13.00 31,880 -0.02(-0.15%)
Feb 10, 2021 12.75 13.15 12.61 13.02 33,078 +0.38(+3.01%)
Feb 09, 2021 12.37 12.65 12.37 12.64 108,773 +0.08(+0.64%)
Feb 08, 2021 12.55 12.60 12.50 12.56 44,808 +0.06(+0.48%)
Feb 05, 2021 12.50 12.60 12.50 12.50 45,900 +0.00(+0.00%)
Feb 04, 2021 12.49 12.57 12.47 12.50 27,647 +0.00(+0.00%)
Feb 03, 2021 12.50 12.50 12.40 12.50 465 +0.00(+0.00%)
Feb 02, 2021 12.55 12.55 12.06 12.50 29,652 +0.00(+0.00%)
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.