5 DAY PERFORMANCE
-10.08%
1 MONTH PERFORMANCE
-10.19%
3 MONTH PERFORMANCE
+3.32%
6 MONTH PERFORMANCE
+7.49%
YEAR-TO-DATE PERFORMANCE
-8.91%
1 YEAR PERFORMANCE
-8.88%
Amerant Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.13 | $22.32 (0.86%) | $23.00 | $22.13 | 1.32 M | $754.08 M |
| 12/19/2024 | $23.34 | $22.41 (-3.98%) | $24.11 | $22.35 | 261,500 | $757.12 M |
| 12/18/2024 | $24.42 | $22.86 (-6.39%) | $24.59 | $22.69 | 312,441 | $772.33 M |
| 12/17/2024 | $24.60 | $24.29 (-1.26%) | $24.90 | $24.18 | 195,729 | $820.64 M |
| 12/16/2024 | $24.44 | $24.89 (1.84%) | $25.03 | $24.33 | 187,500 | $840.91 M |
| 12/13/2024 | $24.81 | $24.52 (-1.17%) | $24.87 | $24.38 | 157,821 | $828.41 M |
| 12/12/2024 | $25.17 | $24.83 (-1.35%) | $25.20 | $24.63 | 201,900 | $838.88 M |
| 12/11/2024 | $25.68 | $25.08 (-2.34%) | $25.68 | $25.02 | 237,731 | $847.33 M |
| 12/10/2024 | $25.29 | $25.29 (0%) | $25.75 | $24.84 | 385,510 | $854.42 M |
| 12/09/2024 | $25.65 | $25.04 (-2.38%) | $25.85 | $24.89 | 178,400 | $845.98 M |
| 12/06/2024 | $25.48 | $25.61 (0.51%) | $25.78 | $25.23 | 259,500 | $865.23 M |
| 12/05/2024 | $25.50 | $25.19 (-1.22%) | $25.60 | $24.99 | 260,500 | $851.04 M |
| 12/04/2024 | $25.22 | $25.44 (0.87%) | $25.59 | $24.95 | 292,647 | $859.49 M |
| 12/03/2024 | $25.29 | $25.05 (-0.95%) | $25.58 | $24.97 | 154,900 | $846.31 M |
| 12/02/2024 | $24.93 | $25.19 (1.04%) | $25.49 | $24.58 | 273,900 | $851.04 M |
| 11/29/2024 | $25.00 | $24.87 (-0.52%) | $25.24 | $24.79 | 122,700 | $840.23 M |
| 11/27/2024 | $25.13 | $25.08 (-0.2%) | $25.53 | $24.90 | 220,200 | $847.33 M |
| 11/26/2024 | $25.43 | $25.05 (-1.49%) | $25.70 | $25.03 | 201,048 | $846.31 M |
| 11/25/2024 | $25.99 | $25.55 (-1.69%) | $26.24 | $25.45 | 429,600 | $863.21 M |
| 11/22/2024 | $24.90 | $25.69 (3.17%) | $25.70 | $24.82 | 435,800 | $867.94 M |
| 11/21/2024 | $24.16 | $24.92 (3.15%) | $25.00 | $24.16 | 385,106 | $841.92 M |
| 11/20/2024 | $23.53 | $23.90 (1.57%) | $24.10 | $23.36 | 320,000 | $807.46 M |
| 11/19/2024 | $23.25 | $23.71 (1.98%) | $23.86 | $23.25 | 144,600 | $801.04 M |
| 11/18/2024 | $24.18 | $23.52 (-2.73%) | $24.18 | $23.49 | 134,600 | $794.62 M |
| 11/15/2024 | $24.23 | $23.86 (-1.53%) | $24.27 | $23.59 | 144,300 | $806.11 M |
| 11/14/2024 | $24.03 | $24.00 (-0.12%) | $24.24 | $23.78 | 265,300 | $810.84 M |
| 11/13/2024 | $24.65 | $24.06 (-2.39%) | $24.65 | $23.90 | 245,042 | $812.87 M |
| 11/12/2024 | $24.23 | $24.32 (0.37%) | $24.56 | $24.14 | 256,635 | $821.65 M |
| 11/11/2024 | $24.58 | $24.42 (-0.65%) | $24.93 | $24.21 | 312,425 | $825.03 M |
| 11/08/2024 | $23.98 | $24.00 (0.08%) | $24.26 | $23.51 | 191,343 | $810.84 M |
| 11/07/2024 | $24.01 | $23.81 (-0.83%) | $24.63 | $23.49 | 340,000 | $804.42 M |
| 11/06/2024 | $23.10 | $24.17 (4.63%) | $24.42 | $23.10 | 692,400 | $816.58 M |
| 11/05/2024 | $20.86 | $21.42 (2.68%) | $21.42 | $20.75 | 138,915 | $723.67 M |
| 11/04/2024 | $20.75 | $20.82 (0.34%) | $21.05 | $20.50 | 150,800 | $703.40 M |
| 11/01/2024 | $21.55 | $20.94 (-2.83%) | $21.57 | $20.88 | 138,800 | $707.46 M |
| 10/31/2024 | $21.54 | $21.32 (-1.02%) | $21.94 | $21.30 | 264,700 | $720.30 M |
| 10/30/2024 | $21.45 | $21.48 (0.14%) | $22.06 | $21.29 | 383,643 | $725.70 M |
| 10/29/2024 | $21.78 | $21.53 (-1.15%) | $21.88 | $21.31 | 153,915 | $727.39 M |
| 10/28/2024 | $21.11 | $22.00 (4.22%) | $22.00 | $21.11 | 300,326 | $743.27 M |
| 10/25/2024 | $21.07 | $20.88 (-0.9%) | $21.07 | $20.50 | 225,922 | $705.43 M |
| 10/24/2024 | $21.26 | $20.66 (-2.82%) | $21.26 | $20.25 | 188,600 | $698.00 M |
| 10/23/2024 | $20.47 | $20.27 (-0.98%) | $20.67 | $20.03 | 150,900 | $684.82 M |
| 10/22/2024 | $20.50 | $20.64 (0.68%) | $20.65 | $20.29 | 199,212 | $697.32 M |
| 10/21/2024 | $21.02 | $20.53 (-2.33%) | $21.11 | $20.48 | 255,546 | $693.61 M |
| 10/18/2024 | $21.23 | $20.95 (-1.32%) | $21.23 | $20.87 | 211,546 | $703.53 M |
| 10/17/2024 | $21.20 | $21.18 (-0.09%) | $21.25 | $20.94 | 142,200 | $711.26 M |
| 10/16/2024 | $20.99 | $21.16 (0.81%) | $21.31 | $20.81 | 303,813 | $710.59 M |
| 10/15/2024 | $20.51 | $20.70 (0.93%) | $21.15 | $20.43 | 271,500 | $695.14 M |
| 10/14/2024 | $20.26 | $20.43 (0.84%) | $20.69 | $20.13 | 154,000 | $686.07 M |
| 10/11/2024 | $19.82 | $20.17 (1.77%) | $20.36 | $19.82 | 278,411 | $677.34 M |
| 10/10/2024 | $19.62 | $19.66 (0.2%) | $19.79 | $19.48 | 163,534 | $660.21 M |
| 10/09/2024 | $19.89 | $19.82 (-0.35%) | $20.22 | $19.81 | 136,632 | $665.59 M |
| 10/08/2024 | $20.28 | $19.92 (-1.78%) | $20.28 | $19.89 | 153,000 | $668.95 M |
| 10/07/2024 | $20.29 | $20.15 (-0.69%) | $20.43 | $20.06 | 71,546 | $676.67 M |
| 10/04/2024 | $20.64 | $20.43 (-1.02%) | $20.70 | $20.37 | 134,727 | $686.07 M |
| 10/03/2024 | $20.02 | $20.18 (0.8%) | $20.34 | $20.00 | 110,802 | $677.68 M |
| 10/02/2024 | $20.07 | $20.26 (0.95%) | $20.42 | $20.00 | 165,933 | $680.36 M |
| 10/01/2024 | $21.21 | $20.28 (-4.38%) | $21.36 | $20.24 | 254,100 | $681.03 M |
| 09/30/2024 | $20.78 | $21.37 (2.84%) | $21.66 | $20.56 | 497,607 | $717.64 M |
| 09/27/2024 | $20.60 | $20.51 (-0.44%) | $20.86 | $20.15 | 874,240 | $688.76 M |
| 09/26/2024 | $19.32 | $20.48 (6%) | $20.63 | $19.24 | 1.39 M | $687.75 M |
| 09/25/2024 | $21.24 | $20.84 (-1.88%) | $21.24 | $20.81 | 80,820 | $699.84 M |
| 09/24/2024 | $21.51 | $21.22 (-1.35%) | $21.56 | $21.10 | 55,900 | $712.60 M |
| 09/23/2024 | $21.71 | $21.54 (-0.78%) | $22.06 | $21.34 | 68,101 | $723.35 M |