Amerant Bancorp Inc (AMTB)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.49 | -1.93522906793 | 25.32 | 25.78 | 24.83 | 262608 | 25.26176915 | CS |
| 4 | 0.84 | 3.50145894123 | 23.99 | 26.235 | 23.32 | 252992 | 24.9772478 | CS |
| 12 | 2.63 | 11.8468468468 | 22.2 | 26.235 | 19.05 | 259322 | 22.55583136 | CS |
| 26 | 2.75 | 12.4547101449 | 22.08 | 27 | 18.54 | 196704 | 22.54160259 | CS |
| 52 | 1.35 | 5.74957410562 | 23.48 | 27 | 18.54 | 140639 | 22.59257412 | CS |
| 156 | 6.17 | 33.065380493 | 18.66 | 27 | 16.63 | 123488 | 22.20660911 | CS |
| 260 | 6.17 | 33.065380493 | 18.66 | 27 | 16.63 | 123488 | 22.20660911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 24.83 | -0.25 | -1.00 | 25.115 | 25.2 | 24.63 | 200768 |
| 1733960400 | 25.08 | -0.21 | -0.83 | 25.36 | 25.495 | 25.02 | 236930 |
| 1733874000 | 25.29 | 0.25 | 1.00 | 25.03 | 25.75 | 24.84 | 382787 |
| 1733787600 | 25.04 | -0.57 | -2.23 | 25.6 | 25.75 | 25.005 | 175762 |
| 1733528400 | 25.61 | 0.42 | 1.67 | 25.33 | 25.78 | 25.23 | 258056 |
| 1733442000 | 25.19 | -0.25 | -0.98 | 25.32 | 25.6 | 24.99 | 259503 |
| 1733355600 | 25.44 | 0.39 | 1.56 | 25.28 | 25.59 | 24.95 | 291221 |
| 1733269200 | 25.05 | -0.14 | -0.56 | 25.2 | 25.575 | 24.97 | 154432 |
| 1733182800 | 25.19 | 0.32 | 1.29 | 24.79 | 25.49 | 24.58 | 271796 |
| 1732917840 | 24.87 | -0.21 | -0.84 | 25.24 | 25.24 | 24.79 | 114666 |
| 1732750800 | 25.08 | 0.03 | 0.12 | 25.3 | 25.53 | 24.98 | 219382 |
| 1732664400 | 25.05 | -0.5 | -1.96 | 25.24 | 25.7 | 25.03 | 200832 |
| 1732578000 | 25.55 | -0.14 | -0.54 | 26.185 | 26.235 | 25.45 | 424646 |
| 1732318800 | 25.69 | 0.77 | 3.09 | 24.87 | 25.7 | 24.82 | 433913 |
| 1732232400 | 24.92 | 1.02 | 4.27 | 24.24 | 25 | 24.18 | 384552 |
| 1732146000 | 23.9 | 0.19 | 0.80 | 23.585 | 24.1 | 23.3606 | 319381 |
| 1732059600 | 23.71 | 0.19 | 0.81 | 23.33 | 23.75 | 23.32 | 143996 |
| 1731973200 | 23.52 | -0.34 | -1.42 | 24.18 | 24.18 | 23.49 | 133978 |
| 1731714000 | 23.86 | -0.14 | -0.58 | 24.24 | 24.27 | 23.585 | 136255 |
| 1731627600 | 24 | -0.06 | -0.25 | 23.99 | 24.24 | 23.78 | 264764 |
| 1731541200 | 24.06 | -0.26 | -1.07 | 24.465 | 24.52 | 23.9 | 244223 |
| 1731454800 | 24.32 | -0.1 | -0.41 | 24.23 | 24.555 | 24.14 | 256609 |
| 1731368400 | 24.42 | 0.42 | 1.75 | 24.375 | 24.93 | 24.2145 | 311370 |
| 1731109200 | 24 | 0.19 | 0.80 | 23.5113 | 24.26 | 23.5113 | 190341 |
| 1731022800 | 23.81 | -0.36 | -1.49 | 23.83 | 24.625 | 23.49 | 338750 |
| 1730936400 | 24.17 | 2.75 | 12.84 | 23.365 | 24.415 | 23.25 | 682390 |
| 1730850000 | 21.42 | 0.6 | 2.88 | 20.78 | 21.42 | 20.75 | 136614 |
| 1730763600 | 20.82 | -0.12 | -0.57 | 20.75 | 21.05 | 20.5 | 150719 |
| 1730500800 | 20.94 | -0.38 | -1.78 | 21.55 | 21.57 | 20.88 | 138591 |
| 1730414400 | 21.32 | -0.16 | -0.74 | 21.66 | 21.94 | 21.3 | 264326 |
| 1730328000 | 21.48 | -0.05 | -0.23 | 21.575 | 22.06 | 21.29 | 383002 |
| 1730241600 | 21.53 | -0.47 | -2.14 | 21.84 | 21.85 | 21.305 | 153006 |
| 1730155200 | 22 | 1.12 | 5.36 | 20.96 | 22 | 20.96 | 297414 |
| 1729896000 | 20.88 | 0.22 | 1.06 | 21.07 | 21.07 | 20.5 | 225922 |
| 1729809600 | 20.66 | 0.39 | 1.92 | 21.26 | 21.26 | 20.25 | 188559 |
| 1729723200 | 20.27 | -0.37 | -1.79 | 20.47 | 20.685 | 20.03 | 150843 |
| 1729636800 | 20.64 | 0.11 | 0.54 | 20.48 | 20.65 | 20.29 | 198187 |
| 1729550400 | 20.53 | -0.42 | -2.00 | 21.02 | 21.14 | 20.48 | 255546 |
| 1729291200 | 20.95 | -0.23 | -1.09 | 21.23 | 21.23 | 20.87 | 211546 |
| 1729204800 | 21.18 | 0.02 | 0.09 | 21.2 | 21.25 | 20.94 | 142197 |
| 1729118400 | 21.16 | 0.46 | 2.22 | 20.99 | 21.31 | 20.81 | 303783 |
| 1729032000 | 20.7 | 0.27 | 1.32 | 20.51 | 21.15 | 20.43 | 271495 |
| 1728945600 | 20.43 | 0.26 | 1.29 | 20.26 | 20.69 | 20.03 | 151399 |
| 1728686400 | 20.17 | 0.51 | 2.59 | 19.82 | 20.36 | 19.82 | 277676 |
| 1728600000 | 19.66 | -0.16 | -0.81 | 19.93 | 19.93 | 19.48 | 161925 |
| 1728513600 | 19.82 | -0.1 | -0.50 | 19.89 | 20.22 | 19.81 | 136632 |
| 1728427200 | 19.92 | -0.23 | -1.14 | 20.28 | 20.28 | 19.89 | 149377 |
| 1728340800 | 20.15 | -0.28 | -1.37 | 20.49 | 20.49 | 20.06 | 71231 |
| 1728081600 | 20.43 | 0.25 | 1.24 | 20.69 | 20.7 | 20.37 | 133823 |
| 1727995200 | 20.18 | -0.08 | -0.39 | 20.025 | 20.34 | 20 | 109873 |
| 1727908800 | 20.26 | -0.02 | -0.10 | 20.34 | 20.42 | 20 | 163869 |
| 1727822400 | 20.28 | -1.09 | -5.10 | 21.21 | 21.36 | 20.24 | 248526 |
| 1727735520 | 21.37 | 0.86 | 4.19 | 20.78 | 21.66 | 20.78 | 486585 |
| 1727476800 | 20.51 | 0.03 | 0.15 | 20.48 | 20.86 | 20.15 | 873765 |
| 1727390400 | 20.48 | -0.36 | -1.73 | 19.05 | 20.6325 | 19.05 | 1384130 |
| 1727304000 | 20.84 | -0.38 | -1.79 | 21.24 | 21.24 | 20.805 | 79930 |
| 1727217600 | 21.22 | -0.32 | -1.49 | 21.51 | 21.56 | 21.1 | 55867 |
| 1727131200 | 21.54 | -0.12 | -0.55 | 21.71 | 22.06 | 21.34 | 68101 |
| 1726872000 | 21.66 | -0.9 | -3.99 | 22.35 | 22.45 | 21.5 | 335016 |
| 1726785600 | 22.56 | 0.56 | 2.55 | 22.2 | 22.64 | 22.05 | 110010 |
| 1726699200 | 22 | 0.08 | 0.36 | 21.775 | 22.9 | 21.472 | 80908 |
| 1726612800 | 21.92 | 0.21 | 0.97 | 21.5026 | 22.33 | 21.5026 | 72399 |
| 1726526400 | 21.71 | 0.1 | 0.46 | 21.73 | 21.88 | 21.3 | 67480 |
| 1726267200 | 21.61 | 0.84 | 4.04 | 21 | 21.62 | 20.93 | 86007 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
