New Zealand markets open in 8 hours 3 minutes

Amerant Bancorp Inc. (AMTB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.55-0.04 (-0.19%)
As of 09:56AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202421.6621.7321.4121.5521.5521,664
17 Jun 202421.2921.5921.0621.5921.59109,800
14 Jun 202421.3221.5221.1521.3121.3189,200
13 Jun 202421.9922.0721.4621.6921.6974,900
12 Jun 202422.1122.6421.8022.0722.07106,700
11 Jun 202421.1521.4921.0121.3921.3967,700
10 Jun 202421.5121.6121.1921.3421.3493,500
07 Jun 202421.5021.9021.5021.7521.7554,200
06 Jun 202421.8321.9021.5321.7821.7856,800
05 Jun 202421.8921.9821.5521.7821.7855,400
04 Jun 202421.8821.9521.5721.6821.6886,900
03 Jun 202422.3522.3521.7922.1622.16113,900
31 May 202421.9622.1521.9422.0422.04134,700
30 May 202421.7221.9821.6421.8221.8255,100
29 May 202421.5421.6921.3821.3821.3875,200
28 May 202422.3122.4421.8121.9221.9271,400
24 May 202422.3022.3522.1322.3122.3149,500
23 May 202422.7622.7622.0422.1322.1376,600
22 May 202422.8622.9522.5622.7022.7067,600
21 May 202422.9323.1522.9122.9622.9669,800
20 May 202423.3023.3623.0223.0223.0285,500
17 May 202423.2923.5323.1223.3423.3490,200
16 May 202423.1223.4323.0923.2023.2087,700
15 May 202423.5023.5523.0023.2223.2273,900
14 May 202423.2323.3323.0023.2123.2152,300
13 May 202423.1923.3422.9522.9822.9852,500
10 May 202423.2223.2222.7922.9822.9862,000
09 May 202422.9723.2422.7223.1323.1367,500
08 May 202422.1722.7922.1722.7722.7754,900
07 May 202422.8023.0122.4122.4422.4471,500
06 May 202422.6923.0822.4122.6222.62116,000
03 May 202422.7923.0422.4922.6122.6183,600
02 May 202422.6322.8722.4922.6422.6481,100
01 May 202421.8822.6621.8822.3522.3556,400
30 Apr 202421.5721.7621.4921.6621.6687,500
29 Apr 202421.6521.8921.6121.8921.8982,700
26 Apr 202422.1322.2821.4421.5821.5871,600
25 Apr 202421.7922.3121.6522.0822.08205,500
24 Apr 202422.4622.8622.3422.7222.7283,900
23 Apr 202422.2122.7622.2122.7222.7270,500
22 Apr 202422.1822.6122.1522.3322.3395,400
19 Apr 202421.1822.2121.1822.1822.18103,200
18 Apr 202420.6421.5020.6421.2921.2993,800
17 Apr 202421.1921.2620.7920.8020.8047,100
16 Apr 202420.8421.3420.6620.9320.9343,200
15 Apr 202421.2621.5020.7720.9920.9955,400
12 Apr 202421.1821.3021.0221.1521.1551,100
11 Apr 202421.3921.7421.0821.3621.3657,500
10 Apr 202421.9421.9421.0321.2521.2588,400
09 Apr 202422.9723.0022.5422.7022.7050,400
08 Apr 202422.5123.0022.5122.8922.8998,600
05 Apr 202422.1922.4522.1022.3122.3142,400
04 Apr 202422.2222.7522.0722.2022.2073,600
03 Apr 202422.0822.5422.0822.2622.2668,500
02 Apr 202422.4322.6522.0922.2922.2971,700
01 Apr 202423.3923.3922.5322.7822.7857,000
28 Mar 202423.0623.4323.0223.2923.29106,600
27 Mar 202422.2023.1022.2023.0823.0873,300
26 Mar 202422.4522.4521.9621.9721.9738,300
25 Mar 202422.3822.6122.2722.2722.2733,700
22 Mar 202422.9122.9122.2522.2522.2548,400
21 Mar 202422.4022.9922.4022.8322.8376,100
20 Mar 202421.2922.6121.1422.3122.3160,000
19 Mar 202421.4921.7421.4321.4321.4357,100
18 Mar 202421.9022.2021.4321.5021.5093,500
15 Mar 202421.6122.3721.6121.9621.96201,400
14 Mar 202421.8921.9921.3621.7021.70113,900
13 Mar 202421.8022.2121.8022.0422.0463,100
12 Mar 202421.9722.1221.7021.8621.8655,700
11 Mar 202422.1222.2821.9922.0422.0485,600
08 Mar 202422.4422.5422.1722.2622.2670,000
07 Mar 202421.9722.3021.8522.0222.0261,200
06 Mar 202421.6822.1621.1521.7721.77111,600
05 Mar 202420.5521.6620.5521.5521.5599,100
04 Mar 202421.0221.2720.5020.6020.6067,600
01 Mar 202421.0221.0220.3620.9720.9786,500
29 Feb 202421.4722.3221.1021.1921.1974,200
28 Feb 202421.0821.3921.0221.0321.0362,300
27 Feb 202421.7121.8621.2421.3321.3375,400
26 Feb 202421.5621.9421.3521.5121.5168,500
23 Feb 202421.6721.9521.4021.7621.7667,700
22 Feb 202421.7221.8821.4521.5421.54102,800
21 Feb 202422.1422.1421.7121.7921.7963,900
20 Feb 202422.2522.5022.0222.1422.1488,500
16 Feb 202422.4922.8722.4022.4922.4983,400
15 Feb 202422.0523.1422.0322.8622.86141,400
14 Feb 202421.9021.9121.4021.8221.8273,900
13 Feb 202422.1922.1921.3321.5221.52125,900
13 Feb 20240.09 Dividend
12 Feb 202422.6123.2922.5223.0322.94110,100
09 Feb 202422.2922.7522.1322.6922.60103,600
08 Feb 202421.7522.2621.6922.1622.07109,900
07 Feb 202421.6922.0720.9721.9021.81145,300
06 Feb 202421.8422.1221.7921.8421.75118,800
05 Feb 202421.7621.9821.4221.7921.70114,000
02 Feb 202421.6922.3221.6922.1322.0496,400
01 Feb 202422.6722.6721.8022.2922.20110,700
31 Jan 202423.0223.5122.5122.6122.52132,700
30 Jan 202423.7823.9523.2423.4923.4082,700
29 Jan 202424.3724.4323.7124.0123.92137,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...