-
5 DAY PERFORMANCE
+4.20% -
1 MONTH PERFORMANCE
-3.26% -
3 MONTH PERFORMANCE
-5.99% -
6 MONTH PERFORMANCE
-6.32% -
YEAR-TO-DATE PERFORMANCE
-13.15% -
1 YEAR PERFORMANCE
+22.36%
Amerant Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $20.78 | $21.36 (2.79%) | $21.66 | $20.56 | 410,303 | $717.30 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 |
| 09/20/2024 | $22.35 | $21.66 (-3.09%) | $22.45 | $21.50 | 335,016 | $727.38 M |
| 09/19/2024 | $22.64 | $22.56 (-0.35%) | $22.64 | $22.05 | 111,317 | $757.60 M |
| 09/18/2024 | $21.87 | $22.00 (0.59%) | $22.90 | $21.47 | 81,244 | $738.80 M |
| 09/17/2024 | $22.02 | $21.92 (-0.45%) | $22.33 | $21.38 | 73,200 | $736.11 M |
| 09/16/2024 | $21.73 | $21.71 (-0.09%) | $21.88 | $21.30 | 67,700 | $729.06 M |
| 09/13/2024 | $21.00 | $21.61 (2.9%) | $21.62 | $20.93 | 89,640 | $725.70 M |
| 09/12/2024 | $20.73 | $20.77 (0.19%) | $20.79 | $20.13 | 57,500 | $697.49 M |
| 09/11/2024 | $20.66 | $20.54 (-0.58%) | $20.66 | $19.92 | 55,447 | $689.77 M |
| 09/10/2024 | $20.92 | $20.94 (0.1%) | $20.98 | $20.49 | 68,430 | $703.20 M |
| 09/09/2024 | $20.73 | $20.85 (0.58%) | $21.10 | $20.65 | 75,300 | $700.18 M |
| 09/06/2024 | $21.10 | $20.73 (-1.75%) | $21.18 | $20.44 | 52,346 | $696.15 M |
| 09/05/2024 | $21.43 | $20.98 (-2.1%) | $21.43 | $20.82 | 48,041 | $704.54 M |
| 09/04/2024 | $21.33 | $21.22 (-0.52%) | $21.57 | $21.06 | 48,800 | $712.60 M |
| 09/03/2024 | $21.92 | $21.49 (-1.96%) | $22.11 | $21.29 | 74,100 | $721.67 M |
| 08/30/2024 | $22.02 | $22.06 (0.18%) | $22.17 | $21.64 | 140,418 | $740.81 M |
| 08/29/2024 | $21.92 | $21.89 (-0.14%) | $21.99 | $21.51 | 62,100 | $735.10 M |
| 08/28/2024 | $21.51 | $21.62 (0.51%) | $21.92 | $21.36 | 84,600 | $726.03 M |
| 08/27/2024 | $21.47 | $21.69 (1.02%) | $21.75 | $21.04 | 93,517 | $728.38 M |
| 08/26/2024 | $22.44 | $21.61 (-3.7%) | $22.44 | $21.61 | 136,400 | $725.70 M |
| 08/23/2024 | $20.93 | $22.07 (5.45%) | $22.47 | $20.68 | 139,817 | $741.15 M |
| 08/22/2024 | $20.79 | $20.72 (-0.34%) | $21.13 | $20.63 | 53,700 | $695.81 M |
| 08/21/2024 | $20.76 | $20.74 (-0.1%) | $20.76 | $20.51 | 51,900 | $696.48 M |
| 08/20/2024 | $21.06 | $20.60 (-2.18%) | $21.06 | $20.53 | 66,300 | $691.78 M |
| 08/19/2024 | $20.76 | $21.16 (1.93%) | $21.18 | $20.70 | 94,100 | $710.59 M |
| 08/16/2024 | $20.19 | $20.68 (2.43%) | $20.88 | $20.04 | 78,800 | $694.47 M |
| 08/15/2024 | $19.97 | $20.22 (1.25%) | $20.54 | $19.89 | 92,400 | $679.02 M |
| 08/14/2024 | $20.06 | $19.55 (-2.54%) | $20.09 | $19.24 | 92,700 | $656.52 M |
| 08/13/2024 | $19.63 | $19.87 (1.22%) | $19.91 | $19.47 | 88,149 | $667.27 M |
| 08/12/2024 | $19.58 | $19.34 (-1.23%) | $19.71 | $19.20 | 90,100 | $649.47 M |
| 08/09/2024 | $19.63 | $19.48 (-0.76%) | $19.78 | $19.15 | 99,700 | $654.17 M |
| 08/08/2024 | $19.34 | $19.71 (1.91%) | $19.73 | $19.34 | 89,443 | $661.89 M |
| 08/07/2024 | $19.56 | $19.05 (-2.61%) | $19.78 | $18.95 | 120,708 | $639.73 M |
| 08/06/2024 | $19.15 | $19.26 (0.57%) | $19.51 | $18.54 | 236,600 | $646.78 M |
| 08/05/2024 | $19.15 | $18.97 (-0.94%) | $19.45 | $18.58 | 226,203 | $637.04 M |
| 08/02/2024 | $20.83 | $20.02 (-3.89%) | $20.83 | $19.98 | 170,600 | $672.30 M |
| 08/01/2024 | $22.51 | $21.18 (-5.91%) | $22.65 | $21.07 | 169,228 | $711.26 M |
| 07/31/2024 | $22.29 | $22.49 (0.9%) | $23.16 | $22.03 | 216,400 | $755.25 M |
| 07/30/2024 | $21.87 | $22.34 (2.15%) | $22.60 | $21.87 | 162,700 | $750.21 M |
| 07/29/2024 | $22.30 | $21.85 (-2.02%) | $22.56 | $21.65 | 201,801 | $733.76 M |
| 07/26/2024 | $23.74 | $22.49 (-5.27%) | $23.96 | $21.97 | 265,400 | $755.25 M |
| 07/25/2024 | $23.86 | $24.27 (1.72%) | $25.21 | $23.86 | 307,535 | $815.03 M |
| 07/24/2024 | $26.71 | $26.37 (-1.27%) | $27.00 | $26.20 | 215,700 | $885.55 M |
| 07/23/2024 | $26.14 | $26.72 (2.22%) | $27.00 | $26.07 | 226,800 | $897.30 M |
| 07/22/2024 | $25.80 | $26.31 (1.98%) | $26.53 | $25.47 | 168,258 | $883.53 M |
| 07/19/2024 | $26.05 | $25.80 (-0.96%) | $26.47 | $25.59 | 183,954 | $862.57 M |
| 07/18/2024 | $26.54 | $26.02 (-1.96%) | $26.99 | $25.87 | 219,564 | $869.92 M |
| 07/17/2024 | $25.53 | $26.61 (4.23%) | $26.66 | $25.53 | 285,381 | $889.65 M |
| 07/16/2024 | $25.19 | $25.84 (2.58%) | $26.00 | $25.05 | 342,306 | $863.91 M |
| 07/15/2024 | $24.70 | $25.01 (1.26%) | $25.05 | $24.49 | 313,445 | $836.16 M |
| 07/12/2024 | $24.58 | $24.32 (-1.06%) | $24.58 | $24.08 | 200,358 | $813.09 M |
| 07/11/2024 | $23.75 | $24.23 (2.02%) | $24.23 | $23.50 | 203,933 | $810.08 M |
| 07/10/2024 | $22.55 | $23.30 (3.33%) | $23.30 | $22.55 | 101,264 | $778.99 M |
| 07/09/2024 | $22.34 | $22.50 (0.72%) | $22.63 | $22.13 | 73,786 | $752.24 M |
| 07/08/2024 | $22.29 | $22.22 (-0.31%) | $22.51 | $22.12 | 67,989 | $742.88 M |
| 07/05/2024 | $22.42 | $22.06 (-1.61%) | $22.44 | $21.94 | 86,765 | $737.53 M |
| 07/03/2024 | $22.84 | $22.50 (-1.49%) | $22.93 | $22.45 | 89,348 | $752.24 M |
| 07/02/2024 | $22.90 | $22.92 (0.09%) | $23.00 | $22.68 | 97,480 | $766.28 M |
| 07/01/2024 | $22.64 | $22.70 (0.27%) | $22.95 | $22.26 | 134,367 | $758.93 M |