-
5 DAY PERFORMANCE
+0.21% -
1 MONTH PERFORMANCE
+16.46% -
3 MONTH PERFORMANCE
+15.28% -
6 MONTH PERFORMANCE
+4.14% -
YEAR-TO-DATE PERFORMANCE
-2.69% -
1 YEAR PERFORMANCE
+14.90%
Amerant Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |