5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
+9.25%
3 MONTH PERFORMANCE
-12.27%
6 MONTH PERFORMANCE
+7.42%
YEAR-TO-DATE PERFORMANCE
-16.69%
1 YEAR PERFORMANCE
-27.10%
Amerant Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.23 | $19.28 (0.26%) | $19.45 | $19.13 | 168.40 K | $801.86 M |
| 12/04/2025 | $19.27 | $19.35 (0.42%) | $19.59 | $19.05 | 251.04 K | $804.77 M |
| 12/03/2025 | $18.99 | $19.41 (2.21%) | $19.45 | $18.83 | 172.51 K | $807.27 M |
| 12/02/2025 | $19.11 | $18.85 (-1.36%) | $19.20 | $18.77 | 223.41 K | $783.98 M |
| 12/01/2025 | $18.70 | $19.08 (2.03%) | $19.19 | $18.70 | 241.32 K | $793.54 M |
| 11/28/2025 | $18.84 | $18.81 (-0.16%) | $18.98 | $18.75 | 157.80 K | $782.31 M |
| 11/26/2025 | $18.79 | $18.85 (0.32%) | $19.06 | $18.70 | 329.13 K | $783.98 M |
| 11/25/2025 | $18.32 | $18.94 (3.38%) | $19.01 | $18.32 | 344.53 K | $787.72 M |
| 11/24/2025 | $17.93 | $18.22 (1.62%) | $18.27 | $17.69 | 331.30 K | $757.77 M |
| 11/21/2025 | $17.43 | $18.03 (3.44%) | $18.14 | $17.34 | 361.70 K | $749.87 M |
| 11/20/2025 | $17.38 | $17.28 (-0.58%) | $17.67 | $17.22 | 336.10 K | $718.68 M |
| 11/19/2025 | $17.05 | $17.20 (0.88%) | $17.26 | $17.04 | 275.91 K | $715.35 M |
| 11/18/2025 | $16.83 | $17.10 (1.6%) | $17.20 | $16.83 | 318.10 K | $711.19 M |
| 11/17/2025 | $17.52 | $16.94 (-3.31%) | $17.74 | $16.81 | 327.00 K | $704.54 M |
| 11/14/2025 | $17.56 | $17.60 (0.23%) | $17.70 | $17.35 | 254.33 K | $731.99 M |
| 11/13/2025 | $17.93 | $17.78 (-0.84%) | $18.10 | $17.61 | 281.10 K | $739.47 M |
| 11/12/2025 | $17.95 | $18.00 (0.28%) | $18.17 | $17.86 | 470.02 K | $748.62 M |
| 11/11/2025 | $17.51 | $17.83 (1.83%) | $17.98 | $17.51 | 473.30 K | $741.55 M |
| 11/10/2025 | $17.16 | $17.40 (1.4%) | $17.58 | $17.12 | 461.00 K | $723.67 M |
| 11/07/2025 | $16.70 | $17.09 (2.34%) | $17.11 | $16.70 | 405.27 K | $710.78 M |
| 11/06/2025 | $17.14 | $16.70 (-2.57%) | $17.51 | $16.68 | 479.30 K | $694.56 M |
| 11/05/2025 | $17.23 | $17.44 (1.22%) | $17.56 | $17.23 | 217.72 K | $725.33 M |
| 11/04/2025 | $16.97 | $17.15 (1.06%) | $17.31 | $16.90 | 324.21 K | $713.27 M |
| 11/03/2025 | $16.78 | $17.12 (2.03%) | $17.13 | $16.61 | 281.20 K | $712.02 M |
| 10/31/2025 | $16.84 | $16.77 (-0.42%) | $17.08 | $16.72 | 294.94 K | $697.47 M |
| 10/30/2025 | $16.53 | $16.99 (2.78%) | $17.26 | $16.53 | 363.50 K | $706.62 M |
| 10/29/2025 | $17.06 | $16.73 (-1.93%) | $17.68 | $16.56 | 390.70 K | $695.80 M |
| 10/28/2025 | $16.74 | $16.89 (0.9%) | $17.30 | $15.62 | 515.30 K | $702.46 M |
| 10/27/2025 | $17.62 | $17.53 (-0.51%) | $17.70 | $17.40 | 404.80 K | $729.08 M |
| 10/24/2025 | $17.37 | $17.56 (1.09%) | $17.91 | $17.07 | 577.55 K | $730.32 M |
| 10/23/2025 | $17.53 | $16.99 (-3.08%) | $17.84 | $16.99 | 515.72 K | $710.28 M |
| 10/22/2025 | $18.44 | $17.71 (-3.96%) | $18.70 | $17.39 | 633.11 K | $740.38 M |
| 10/21/2025 | $18.37 | $18.34 (-0.16%) | $18.57 | $18.23 | 126.18 K | $766.72 M |
| 10/20/2025 | $18.05 | $18.41 (1.99%) | $18.44 | $17.98 | 191.60 K | $769.65 M |
| 10/17/2025 | $17.79 | $17.96 (0.96%) | $18.02 | $17.66 | 261.12 K | $750.84 M |
| 10/16/2025 | $18.61 | $17.74 (-4.67%) | $18.91 | $17.55 | 239.20 K | $741.64 M |
| 10/15/2025 | $19.16 | $18.86 (-1.57%) | $19.16 | $18.58 | 175.30 K | $788.46 M |
| 10/14/2025 | $18.34 | $19.05 (3.87%) | $19.13 | $18.32 | 140.73 K | $796.40 M |
| 10/13/2025 | $18.43 | $18.56 (0.71%) | $18.64 | $18.24 | 133.33 K | $775.92 M |
| 10/10/2025 | $18.97 | $18.23 (-3.9%) | $19.15 | $18.21 | 256.22 K | $762.12 M |
| 10/09/2025 | $18.90 | $19.00 (0.53%) | $19.06 | $18.65 | 242.53 K | $794.31 M |
| 10/08/2025 | $18.99 | $18.97 (-0.11%) | $19.06 | $18.58 | 182.30 K | $793.06 M |
| 10/07/2025 | $18.99 | $18.86 (-0.68%) | $19.16 | $18.66 | 204.64 K | $788.46 M |
| 10/06/2025 | $18.80 | $18.99 (1.01%) | $19.05 | $18.47 | 270.10 K | $793.90 M |
| 10/03/2025 | $18.87 | $18.60 (-1.43%) | $19.36 | $18.55 | 237.85 K | $777.59 M |
| 10/02/2025 | $19.10 | $18.78 (-1.68%) | $19.23 | $18.75 | 152.70 K | $785.12 M |
| 10/01/2025 | $19.14 | $19.21 (0.37%) | $19.33 | $18.90 | 412.91 K | $803.09 M |
| 09/30/2025 | $19.27 | $19.27 (0%) | $19.34 | $18.92 | 256.13 K | $805.60 M |
| 09/29/2025 | $19.96 | $19.33 (-3.16%) | $20.00 | $19.25 | 101.00 K | $808.11 M |
| 09/26/2025 | $20.12 | $19.94 (-0.89%) | $20.19 | $19.88 | 246.25 K | $833.61 M |
| 09/25/2025 | $20.03 | $20.10 (0.35%) | $20.21 | $19.79 | 87.71 K | $840.30 M |
| 09/24/2025 | $20.36 | $20.16 (-0.98%) | $20.52 | $20.01 | 109.50 K | $842.81 M |
| 09/23/2025 | $20.35 | $20.36 (0.05%) | $20.88 | $20.29 | 119.00 K | $851.17 M |
| 09/22/2025 | $20.51 | $20.35 (-0.78%) | $20.95 | $20.22 | 186.01 K | $850.75 M |
| 09/19/2025 | $21.28 | $20.70 (-2.73%) | $22.79 | $20.70 | 478.20 K | $865.38 M |
| 09/18/2025 | $20.80 | $21.29 (2.36%) | $21.30 | $20.68 | 412.00 K | $890.05 M |
| 09/17/2025 | $20.81 | $20.70 (-0.53%) | $21.33 | $20.62 | 204.10 K | $865.38 M |
| 09/16/2025 | $20.82 | $20.60 (-1.06%) | $20.82 | $20.43 | 199.00 K | $861.20 M |
| 09/15/2025 | $21.15 | $20.90 (-1.18%) | $21.21 | $20.81 | 139.20 K | $873.75 M |
| 09/12/2025 | $21.29 | $21.07 (-1.03%) | $21.29 | $20.86 | 79.55 K | $880.85 M |
| 09/11/2025 | $21.16 | $21.29 (0.61%) | $21.32 | $20.88 | 95.82 K | $890.05 M |
| 09/10/2025 | $21.06 | $21.09 (0.14%) | $21.34 | $21.05 | 72.60 K | $881.69 M |
| 09/09/2025 | $21.38 | $21.10 (-1.31%) | $21.45 | $20.96 | 113.55 K | $882.11 M |
| 09/08/2025 | $21.40 | $21.44 (0.19%) | $21.46 | $21.09 | 117.80 K | $896.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
