Australia markets closed

Amerant Bancorp Inc. (AMTB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.18+0.89 (+4.18%)
At close: 04:00PM EDT
21.75 -0.43 (-1.94%)
After hours: 05:29PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Jan 202423.8924.3623.8524.1724.08141,300
25 Jan 202423.8424.6222.8124.4124.31172,200
24 Jan 202424.1424.4023.8724.1724.0874,700
23 Jan 202424.2724.2723.7323.8923.8075,900
22 Jan 202423.5524.1023.3024.0123.9271,200
19 Jan 202422.7623.2822.4123.2523.1682,900
18 Jan 202422.7823.0222.3422.5422.4560,100
17 Jan 202422.2122.9822.1922.5422.4571,900
16 Jan 202422.9423.1722.4922.7422.6599,100
12 Jan 202423.8223.8223.0123.2023.1165,100
11 Jan 202423.6323.7923.1523.4523.3674,700
10 Jan 202423.6723.9423.5023.9223.8334,600
09 Jan 202424.3124.3123.5023.8223.7347,800
08 Jan 202424.3824.5223.9624.2724.1873,200
05 Jan 202423.9524.6523.9524.3424.24143,100
04 Jan 202424.4024.6624.2024.2424.1549,500
03 Jan 202424.7624.7724.1524.2924.2074,400
02 Jan 202424.4325.2024.4324.8724.77112,800
29 Dec 202325.2025.2124.5624.5724.4757,500
28 Dec 202325.3025.4824.9425.3325.2380,700
27 Dec 202325.5025.5525.2325.4325.3347,500
26 Dec 202324.9625.7324.9625.5625.4638,500
22 Dec 202324.9025.0724.6024.8024.7046,400
21 Dec 202324.8325.0224.1024.5624.4694,600
20 Dec 202324.8625.2824.4024.6324.53226,600
19 Dec 202324.3825.0024.3324.7524.6588,600
18 Dec 202324.8324.8324.0124.3124.2170,000
15 Dec 202325.1525.1524.0524.6724.57203,600
14 Dec 202325.6126.1324.6825.0024.90107,200
13 Dec 202323.2824.9223.1224.8924.79117,300
12 Dec 202323.4823.4822.9723.1623.0734,000
11 Dec 202323.2423.4922.9523.3523.2677,400
08 Dec 202322.6623.2422.6623.1223.0354,400
07 Dec 202321.9822.8121.5722.7922.7062,500
06 Dec 202322.0122.6121.3521.7521.6764,800
05 Dec 202322.1922.1921.6422.0121.9239,600
04 Dec 202321.7922.2821.6922.2322.1453,200
01 Dec 202320.5422.0320.5421.8921.8093,800
30 Nov 202321.5921.5920.5520.7120.6374,800
29 Nov 202320.7421.6720.6521.2921.2148,700
28 Nov 202320.9621.0020.2720.6820.6031,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...