5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
-7.58%
3 MONTH PERFORMANCE
-13.05%
6 MONTH PERFORMANCE
+3.95%
YEAR-TO-DATE PERFORMANCE
-3.66%
1 YEAR PERFORMANCE
-1.24%
Amerant Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.82 | $20.79 (-0.14%) | $20.84 | $20.68 | 22,674 | |
| 03/11/2025 | $20.90 | $20.66 (-1.15%) | $20.99 | $20.52 | 171,816 | $869.15 M |
| 03/10/2025 | $21.31 | $20.71 (-2.82%) | $21.47 | $20.65 | 220,336 | $871.25 M |
| 03/07/2025 | $21.62 | $21.58 (-0.19%) | $21.75 | $21.18 | 187,546 | $907.85 M |
| 03/06/2025 | $21.70 | $21.72 (0.09%) | $21.97 | $21.40 | 146,800 | $913.74 M |
| 03/05/2025 | $22.19 | $21.90 (-1.31%) | $22.30 | $21.76 | 223,700 | $921.31 M |
| 03/04/2025 | $22.49 | $22.14 (-1.56%) | $22.58 | $21.97 | 198,400 | $931.41 M |
| 03/03/2025 | $22.97 | $22.77 (-0.87%) | $23.17 | $22.64 | 151,000 | $957.91 M |
| 02/28/2025 | $22.72 | $22.96 (1.06%) | $23.12 | $22.68 | 188,533 | $965.91 M |
| 02/27/2025 | $22.52 | $22.56 (0.18%) | $22.84 | $22.49 | 187,609 | $949.08 M |
| 02/26/2025 | $22.56 | $22.55 (-0.04%) | $22.85 | $22.43 | 121,400 | $948.66 M |
| 02/25/2025 | $22.64 | $22.63 (-0.04%) | $22.89 | $22.44 | 167,100 | $952.02 M |
| 02/24/2025 | $22.94 | $22.47 (-2.05%) | $22.94 | $22.45 | 165,100 | $945.29 M |
| 02/21/2025 | $24.02 | $22.69 (-5.54%) | $24.02 | $22.67 | 208,500 | $954.55 M |
| 02/20/2025 | $23.58 | $23.65 (0.3%) | $23.83 | $23.42 | 144,900 | $994.93 M |
| 02/19/2025 | $23.47 | $23.75 (1.19%) | $23.87 | $23.47 | 120,943 | $999.14 M |
| 02/18/2025 | $23.75 | $23.84 (0.38%) | $23.95 | $23.61 | 253,632 | $1.00 B |
| 02/14/2025 | $23.86 | $23.85 (-0.04%) | $24.30 | $23.66 | 117,700 | $1.00 B |
| 02/13/2025 | $23.50 | $23.71 (0.89%) | $23.82 | $23.43 | 184,700 | $997.46 M |
| 02/12/2025 | $23.41 | $23.36 (-0.21%) | $23.90 | $23.16 | 174,000 | $982.73 M |
| 02/11/2025 | $23.01 | $23.95 (4.09%) | $23.97 | $23.01 | 142,000 | $1.01 B |
| 02/10/2025 | $23.16 | $23.20 (0.17%) | $23.40 | $23.04 | 159,319 | $976.00 M |
| 02/07/2025 | $23.17 | $23.14 (-0.13%) | $23.33 | $22.56 | 298,836 | $973.48 M |
| 02/06/2025 | $23.20 | $23.17 (-0.13%) | $23.30 | $23.00 | 182,945 | $974.74 M |
| 02/05/2025 | $23.00 | $23.15 (0.65%) | $23.17 | $22.79 | 147,526 | $973.90 M |
| 02/04/2025 | $22.48 | $22.92 (1.96%) | $22.98 | $22.48 | 190,100 | $964.22 M |
| 02/03/2025 | $22.66 | $22.62 (-0.18%) | $22.99 | $22.47 | 239,900 | $951.60 M |
| 01/31/2025 | $22.97 | $23.20 (1%) | $23.41 | $22.90 | 260,348 | $976.00 M |
| 01/30/2025 | $23.37 | $23.08 (-1.24%) | $23.51 | $22.83 | 192,800 | $970.95 M |
| 01/29/2025 | $22.99 | $23.13 (0.61%) | $23.47 | $22.66 | 131,000 | $973.06 M |
| 01/28/2025 | $23.45 | $23.22 (-0.98%) | $23.71 | $22.99 | 151,925 | $976.84 M |
| 01/27/2025 | $23.48 | $23.53 (0.21%) | $24.21 | $23.33 | 364,017 | $989.89 M |
| 01/24/2025 | $23.72 | $23.23 (-2.07%) | $23.72 | $22.78 | 249,836 | $977.27 M |
| 01/23/2025 | $24.20 | $23.48 (-2.98%) | $24.40 | $22.73 | 402,200 | $987.78 M |
| 01/22/2025 | $22.60 | $22.40 (-0.88%) | $22.74 | $22.30 | 227,500 | $942.35 M |
| 01/21/2025 | $22.47 | $22.73 (1.16%) | $22.94 | $22.37 | 222,625 | $956.23 M |
| 01/17/2025 | $22.16 | $22.21 (0.23%) | $22.29 | $21.92 | 125,015 | $750.36 M |
| 01/16/2025 | $21.87 | $21.86 (-0.05%) | $22.00 | $21.65 | 158,504 | $738.54 M |
| 01/15/2025 | $22.12 | $22.01 (-0.5%) | $22.40 | $21.78 | 126,400 | $743.61 M |
| 01/14/2025 | $20.63 | $21.31 (3.3%) | $21.33 | $20.63 | 136,644 | $719.96 M |
| 01/13/2025 | $19.84 | $20.55 (3.58%) | $20.57 | $19.84 | 194,300 | $694.28 M |
| 01/10/2025 | $20.59 | $20.14 (-2.19%) | $20.60 | $19.91 | 197,419 | $680.43 M |
| 01/08/2025 | $21.48 | $21.08 (-1.86%) | $21.48 | $20.79 | 185,600 | $712.19 M |
| 01/07/2025 | $21.69 | $21.36 (-1.52%) | $21.85 | $20.99 | 237,002 | $721.65 M |
| 01/06/2025 | $21.79 | $21.59 (-0.92%) | $22.17 | $21.54 | 181,900 | $729.42 M |
| 01/03/2025 | $21.93 | $21.78 (-0.68%) | $21.93 | $21.30 | 176,125 | $735.84 M |
| 01/02/2025 | $22.55 | $21.56 (-4.39%) | $22.65 | $21.56 | 135,022 | $728.40 M |
| 12/31/2024 | $22.59 | $22.41 (-0.8%) | $22.59 | $22.13 | 157,600 | $757.12 M |
| 12/30/2024 | $22.15 | $22.44 (1.31%) | $22.49 | $22.02 | 101,503 | $758.14 M |
| 12/27/2024 | $22.37 | $22.33 (-0.18%) | $22.68 | $22.04 | 144,800 | $754.42 M |
| 12/26/2024 | $22.43 | $22.65 (0.98%) | $22.73 | $22.32 | 108,400 | $765.23 M |
| 12/24/2024 | $22.55 | $22.62 (0.31%) | $22.86 | $22.38 | 90,937 | $764.22 M |
| 12/23/2024 | $22.20 | $22.62 (1.89%) | $22.64 | $22.16 | 286,843 | $764.22 M |
| 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 |
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.
