Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amerant Bancorp Inc (NQ: AMTBB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.040 9.040 8.800 8.842 4,048 -0.56(-5.94%)
Apr 29, 2020 9.402 9.402 9.250 9.400 3,737 -0.05(-0.53%)
Apr 28, 2020 9.450 9.450 9.182 9.450 2,934 +0.44(+4.84%)
Apr 27, 2020 8.990 9.020 8.990 9.014 1,024 +0.22(+2.50%)
Apr 24, 2020 8.750 8.794 8.750 8.794 500 +0.00(+0.00%)
Apr 23, 2020 8.750 8.794 8.750 8.794 472 -0.01(-0.07%)
Apr 22, 2020 8.800 8.800 8.800 8.800 868 +0.01(+0.08%)
Apr 21, 2020 8.900 8.900 8.750 8.793 834 -0.21(-2.30%)
Apr 20, 2020 9.000 9.000 9.000 212 +0.00(+0.00%)
Apr 17, 2020 9.000 9.000 8.945 9.000 6,200 +0.10(+1.12%)
Apr 16, 2020 9.000 9.000 8.900 8.900 592 -0.10(-1.11%)
Apr 15, 2020 9.050 9.050 9.000 9.000 883 -0.50(-5.26%)
Apr 14, 2020 9.020 9.500 9.010 9.500 10,592 +0.43(+4.74%)
Apr 13, 2020 9.500 9.500 9.070 9.070 680 -0.43(-4.53%)
Apr 09, 2020 9.450 9.530 9.300 9.500 32,800 +0.00(+0.00%)
Apr 08, 2020 9.425 9.550 9.425 9.500 711 +0.25(+2.70%)
Apr 07, 2020 9.550 9.550 9.250 9.250 2,100 -0.36(-3.70%)
Apr 06, 2020 9.605 9.605 9.605 9.605 267 +0.04(+0.47%)
Apr 03, 2020 9.560 9.560 9.560 9.560 200 +0.06(+0.63%)
Apr 02, 2020 9.280 9.600 9.250 9.500 11,240 +0.19(+2.04%)
Apr 01, 2020 9.350 9.400 9.250 9.310 3,180 -0.69(-6.90%)
Mar 27, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 26, 2020 9.000 10.11 9.000 10.00 4,560 +1.00(+11.11%)
Mar 25, 2020 9.040 9.475 8.975 9.000 9,592 -0.38(-4.08%)
Mar 24, 2020 9.000 9.500 8.990 9.383 4,420 -0.42(-4.26%)
Mar 23, 2020 9.800 9.800 9.800 9.800 2,030 +0.85(+9.50%)
Mar 20, 2020 9.697 9.697 8.950 8.950 1,000 -0.74(-7.64%)
Mar 19, 2020 8.010 9.910 8.010 9.690 2,239 +0.79(+8.88%)
Mar 18, 2020 9.500 9.500 8.090 8.900 2,329 -0.99(-10.01%)
Mar 17, 2020 9.790 9.970 9.790 9.890 751 +0.84(+9.28%)
Mar 16, 2020 8.930 10.30 8.930 9.050 3,089 -2.22(-19.70%)
Mar 13, 2020 11.13 11.29 11.13 11.27 1,400 -0.82(-6.78%)
Mar 12, 2020 11.67 12.09 11.25 12.09 1,702 -0.71(-5.55%)
Mar 11, 2020 13.20 13.20 12.25 12.80 3,925 -0.40(-3.03%)
Mar 10, 2020 12.56 13.59 12.50 13.20 7,971 +0.15(+1.15%)
Mar 09, 2020 13.05 13.05 13.05 13.05 363 -0.35(-2.61%)
Mar 06, 2020 13.55 13.55 13.40 13.40 2,400 -0.60(-4.29%)
Mar 05, 2020 13.65 14.13 13.65 14.00 5,665 -0.08(-0.59%)
Mar 04, 2020 14.05 14.08 14.05 14.08 1,180 -0.12(-0.83%)
Mar 03, 2020 14.40 14.40 14.20 14.20 432 -0.30(-2.07%)
Mar 02, 2020 14.27 14.50 14.00 14.50 10,066 +0.08(+0.55%)
Feb 28, 2020 14.42 14.42 14.42 14.42 300 -0.58(-3.87%)
Feb 27, 2020 15.00 15.00 15.00 93 +0.00(+0.00%)
Feb 26, 2020 15.30 15.30 15.00 15.00 325 -0.60(-3.85%)
Feb 25, 2020 15.65 15.65 15.25 15.60 1,945 +0.28(+1.85%)
Feb 24, 2020 15.75 15.75 15.32 15.32 444 -0.08(-0.54%)
Feb 21, 2020 15.00 15.41 15.00 15.40 4,800 +0.15(+0.98%)
Feb 20, 2020 15.25 15.41 15.25 15.25 3,776 +0.00(+0.00%)
Feb 19, 2020 15.50 15.55 15.04 15.25 11,419 +0.21(+1.39%)
Feb 18, 2020 14.54 15.04 14.40 15.04 8,551 +0.66(+4.59%)
Feb 14, 2020 14.63 14.63 14.35 14.38 7,600 +0.07(+0.49%)
Feb 13, 2020 14.50 14.91 14.31 14.31 4,594 -0.19(-1.31%)
Feb 12, 2020 14.45 14.60 14.45 14.50 677 +0.00(+0.00%)
Feb 11, 2020 14.50 14.50 14.50 14.50 353 +0.18(+1.26%)
Feb 10, 2020 14.34 14.34 14.20 14.32 1,402 -0.04(-0.29%)
Feb 07, 2020 14.36 14.36 14.36 14.36 300 -0.29(-1.97%)
Feb 06, 2020 14.50 15.95 14.42 14.65 56,723 -0.09(-0.61%)
Feb 05, 2020 14.74 14.74 14.74 51 +0.00(+0.00%)
Feb 04, 2020 14.75 14.75 14.74 14.74 604 +0.09(+0.61%)
Feb 03, 2020 14.45 14.65 14.45 14.65 379 +0.39(+2.75%)
Jan 31, 2020 14.26 14.26 14.26 14.26 700 +0.06(+0.40%)
Jan 30, 2020 14.20 14.20 14.20 14.20 506 -1.80(-11.25%)
Jan 29, 2020 16.00 16.00 16.00 16.00 384 +0.67(+4.37%)
Jan 28, 2020 14.71 15.33 14.71 15.33 206 +1.16(+8.19%)
Jan 24, 2020 14.17 14.17 14.17 0 -1.49(-9.51%)
Jan 23, 2020 15.65 15.66 15.65 15.66 460 -0.21(-1.32%)
Jan 22, 2020 16.47 16.54 15.87 15.87 8,398 +0.87(+5.80%)
Jan 21, 2020 14.48 15.00 14.02 15.00 1,778 -0.50(-3.23%)
Jan 17, 2020 15.51 15.51 15.50 15.50 300 +0.20(+1.31%)
Jan 16, 2020 15.47 15.50 15.22 15.30 1,005 -0.20(-1.29%)
Jan 15, 2020 15.67 15.67 15.30 15.50 5,202 -0.27(-1.71%)
Jan 14, 2020 15.71 15.77 15.70 15.77 1,760 -0.23(-1.44%)
Jan 13, 2020 16.00 16.00 16.00 40 +0.00(+0.00%)
Jan 10, 2020 16.00 16.00 16.00 8 +0.00(+0.00%)
Jan 09, 2020 16.00 16.00 16.00 9 +0.00(+0.00%)
Jan 08, 2020 15.30 16.15 15.30 16.00 12,586 -0.12(-0.74%)
Jan 07, 2020 16.12 16.12 16.12 16.12 175 +0.05(+0.31%)
Jan 06, 2020 16.07 16.07 16.07 9 +0.00(+0.00%)
Jan 03, 2020 16.07 16.07 16.07 16.07 100 -0.43(-2.61%)
Jan 02, 2020 15.84 16.53 15.84 16.50 3,332 +0.25(+1.54%)
Dec 31, 2019 16.69 17.12 16.25 16.25 13,600 +0.36(+2.27%)
Dec 27, 2019 15.89 15.89 15.89 0 +0.00(+0.00%)
Dec 26, 2019 15.89 15.89 15.89 15.89 551 -0.38(-2.35%)
Dec 24, 2019 16.27 16.27 16.27 105 +0.00(+0.00%)
Dec 23, 2019 16.27 16.27 16.27 2 +0.00(+0.00%)
Dec 20, 2019 16.32 16.32 16.27 16.27 300 -0.24(-1.44%)
Dec 19, 2019 16.51 16.51 16.51 3 +0.00(+0.00%)
Dec 18, 2019 16.50 16.58 16.25 16.51 278,666 -0.09(-0.54%)
Dec 17, 2019 16.24 16.94 16.24 16.60 6,979 -0.40(-2.35%)
Dec 16, 2019 16.50 17.00 16.50 17.00 13,286 +0.50(+3.03%)
Dec 13, 2019 16.97 17.00 16.25 16.50 25,000 -0.50(-2.94%)
Dec 12, 2019 15.61 17.50 15.51 17.00 10,511 +1.37(+8.77%)
Dec 11, 2019 15.35 16.31 15.24 15.63 3,326 +0.18(+1.17%)
Dec 10, 2019 15.00 15.90 15.00 15.45 12,145 +0.45(+3.00%)
Dec 09, 2019 15.45 15.45 15.00 15.00 7,041 +0.05(+0.33%)
Dec 06, 2019 14.95 14.95 14.95 14.95 500 +0.37(+2.54%)
Dec 05, 2019 14.58 14.58 14.58 614 +0.00(+0.00%)
Dec 04, 2019 14.40 14.80 14.40 14.58 7,757 +0.18(+1.25%)
Dec 03, 2019 14.72 14.75 14.40 14.40 2,769 -0.60(-4.00%)
Dec 02, 2019 14.83 15.00 14.75 15.00 1,284 +0.24(+1.63%)
Nov 29, 2019 14.76 14.76 14.76 2 +0.00(+0.00%)
Nov 27, 2019 14.75 14.89 14.75 14.76 2,000 +0.01(+0.07%)
Nov 26, 2019 14.90 14.97 14.75 14.75 8,345 -0.15(-1.01%)
Nov 25, 2019 14.50 14.90 14.40 14.90 5,932 +0.15(+1.02%)
Nov 22, 2019 14.80 14.80 14.75 14.75 1,400 +0.00(+0.00%)
Nov 21, 2019 14.75 14.75 14.75 14.75 278 -0.01(-0.07%)
Nov 20, 2019 14.75 14.76 14.75 14.76 1,083 +0.01(+0.07%)
Nov 19, 2019 14.81 14.83 14.75 14.75 2,891 +0.00(+0.00%)
Nov 18, 2019 14.75 14.75 14.75 14.75 630 +0.00(+0.00%)
Nov 15, 2019 14.75 14.75 14.75 14.75 2,300 -0.03(-0.20%)
Nov 14, 2019 14.80 14.80 14.75 14.78 3,226 -0.07(-0.47%)
Nov 13, 2019 14.65 14.85 14.65 14.85 394 +0.20(+1.36%)
Nov 12, 2019 14.65 14.65 14.65 14.65 250 +0.04(+0.28%)
Nov 11, 2019 14.62 14.62 14.61 14.61 515 -0.34(-2.27%)
Nov 08, 2019 14.95 14.95 14.95 151 +0.00(+0.00%)
Nov 07, 2019 14.94 14.95 14.94 14.95 1,190 +0.25(+1.73%)
Nov 06, 2019 14.70 14.70 14.70 14.70 768 -0.30(-2.03%)
Nov 05, 2019 14.80 15.00 14.62 15.00 4,233 +0.01(+0.07%)
Nov 04, 2019 14.70 14.99 14.40 14.99 3,664 +0.59(+4.10%)
Nov 01, 2019 14.39 14.40 14.39 14.40 1,900 +0.20(+1.41%)
Oct 31, 2019 14.20 14.29 14.14 14.20 4,860 -0.05(-0.35%)
Oct 30, 2019 14.05 14.25 14.05 14.25 1,860 -0.24(-1.66%)
Oct 29, 2019 14.19 14.49 14.19 14.49 6,683 +0.00(+0.00%)
Oct 28, 2019 14.20 14.49 14.20 14.49 954 +0.66(+4.81%)
Oct 23, 2019 13.83 13.83 13.83 0 +0.00(+0.00%)
Oct 22, 2019 14.12 14.12 13.83 13.83 341 -0.17(-1.25%)
Oct 21, 2019 14.00 14.25 14.00 14.00 1,992 -0.05(-0.36%)
Oct 18, 2019 14.09 14.09 14.05 14.05 2,100 -0.08(-0.56%)
Oct 17, 2019 14.13 14.13 14.13 14.13 284 +0.13(+0.93%)
Oct 16, 2019 14.14 14.30 13.96 14.00 21,095 -0.81(-5.49%)
Oct 15, 2019 14.10 14.98 14.00 14.81 8,741 +0.66(+4.69%)
Oct 14, 2019 14.14 14.16 14.10 14.15 777 -0.07(-0.47%)
Oct 11, 2019 14.22 14.22 14.22 14.22 200 +0.07(+0.51%)
Oct 10, 2019 14.14 14.14 14.14 192 +0.00(+0.00%)
Oct 09, 2019 14.14 14.14 14.14 14.14 113 +0.04(+0.32%)
Oct 08, 2019 14.25 14.25 14.10 14.10 1,719 +0.00(+0.00%)
Oct 07, 2019 14.31 14.31 14.10 14.10 3,274 -0.06(-0.44%)
Oct 04, 2019 14.16 14.16 14.16 14.16 1,100 -0.34(-2.32%)
Oct 03, 2019 14.03 14.50 14.03 14.50 967 +0.48(+3.42%)
Oct 02, 2019 13.73 14.02 12.97 14.02 927 -0.98(-6.53%)
Oct 01, 2019 15.50 15.61 15.00 15.00 21,581 -0.55(-3.54%)
Sep 30, 2019 15.45 15.58 15.25 15.55 19,319 +0.50(+3.32%)
Sep 27, 2019 15.02 15.05 15.02 15.05 400 +0.08(+0.52%)
Sep 26, 2019 14.97 14.97 14.97 2 +0.00(+0.00%)
Sep 25, 2019 14.97 14.97 14.97 14.97 208 +0.12(+0.83%)
Sep 24, 2019 14.85 14.87 14.85 14.85 3,552 -0.15(-1.00%)
Sep 23, 2019 14.95 15.00 14.85 15.00 2,388 -0.05(-0.33%)
Sep 20, 2019 15.25 15.33 15.05 15.05 1,000 -0.08(-0.51%)
Sep 19, 2019 15.13 15.13 15.13 15.13 366 +0.08(+0.51%)
Sep 18, 2019 14.98 15.12 14.96 15.05 9,648 +0.55(+3.79%)
Sep 17, 2019 15.12 15.12 13.81 14.50 12,315 -0.64(-4.20%)
Sep 16, 2019 15.14 15.14 15.00 15.14 1,223 +0.14(+0.91%)
Sep 13, 2019 15.00 15.01 15.00 15.00 9,900 +0.00(+0.00%)
Sep 12, 2019 15.12 15.12 14.95 15.00 14,853 +0.00(+0.00%)
Sep 11, 2019 14.10 15.09 14.10 15.00 7,789 +0.66(+4.60%)
Sep 10, 2019 13.75 15.00 13.75 14.34 34,534 +0.59(+4.29%)
Sep 09, 2019 13.00 13.75 12.70 13.75 9,643 +0.96(+7.51%)
Sep 06, 2019 12.79 12.79 12.75 12.79 900 +0.69(+5.70%)
Sep 05, 2019 13.00 13.00 12.10 12.10 1,028 -0.90(-6.92%)
Sep 04, 2019 13.00 13.00 13.00 13.00 322 -0.62(-4.55%)
Sep 03, 2019 13.05 13.62 13.01 13.62 1,228 +0.37(+2.78%)
Aug 30, 2019 13.25 13.25 13.25 1 +0.00(+0.00%)
Aug 29, 2019 13.25 13.25 13.25 13.25 259 -0.30(-2.18%)
Aug 28, 2019 13.55 13.55 13.55 13.55 220 -0.02(-0.13%)
Aug 27, 2019 13.56 13.56 13.56 74 +0.00(+0.00%)
Aug 26, 2019 13.50 13.56 13.50 13.56 253 +0.06(+0.48%)
Aug 23, 2019 13.50 13.57 13.50 13.50 2,500 +0.00(+0.00%)
Aug 21, 2019 13.50 13.50 13.50 0 -0.13(-0.95%)
Aug 20, 2019 13.63 13.63 13.63 13.63 352 +0.00(+0.00%)
Aug 19, 2019 13.63 13.63 13.63 13.63 443 -0.30(-2.15%)
Aug 16, 2019 14.08 14.17 13.42 13.93 8,900 -0.54(-3.73%)
Aug 15, 2019 14.05 14.47 14.05 14.47 7,473 +0.42(+2.99%)
Aug 14, 2019 14.05 14.05 14.05 78 +0.00(+0.00%)
Aug 13, 2019 14.05 14.40 14.05 14.05 2,664 -0.43(-3.00%)
Aug 08, 2019 14.48 14.48 14.48 0 -0.04(-0.24%)
Aug 07, 2019 14.52 14.52 14.52 14.52 345 +0.51(+3.68%)
Aug 06, 2019 14.40 14.40 13.85 14.01 11,629 -1.49(-9.65%)
Aug 05, 2019 15.50 15.84 14.34 15.50 2,373 +0.00(+0.00%)
Aug 02, 2019 15.50 15.94 15.50 15.50 2,200 -0.50(-3.12%)
Aug 01, 2019 13.86 16.00 13.85 16.00 4,289 +1.00(+6.67%)
Jul 31, 2019 15.00 15.00 15.00 189 +0.00(+0.00%)
Jul 30, 2019 14.95 15.50 14.87 15.00 52,493 +1.29(+9.44%)
Jul 29, 2019 13.71 13.71 13.71 80 +0.00(+0.00%)
Jul 26, 2019 13.80 13.80 13.71 13.71 1,200 +0.01(+0.05%)
Jul 25, 2019 13.70 13.71 13.56 13.70 11,934 +0.04(+0.29%)
Jul 24, 2019 13.61 13.66 13.61 13.66 25,066 +0.00(+0.00%)
Jul 23, 2019 13.61 13.66 13.61 13.66 10,000 +0.05(+0.34%)
Jul 22, 2019 13.61 13.61 13.61 4 +0.00(+0.00%)
Jul 19, 2019 13.61 13.61 13.61 13.61 100 -0.07(-0.52%)
Jul 18, 2019 13.61 13.72 13.60 13.69 4,783 -0.36(-2.60%)
Jul 17, 2019 14.11 14.11 13.81 14.05 6,716 -0.60(-4.10%)
Jul 16, 2019 14.65 14.65 14.65 14.65 363 -0.59(-3.87%)
Jul 15, 2019 15.24 15.24 15.24 15.24 417 -0.18(-1.15%)
Jul 12, 2019 15.42 15.42 15.42 15.42 100 -0.58(-3.64%)
Jul 11, 2019 15.92 16.00 15.92 16.00 472 +0.00(+0.00%)
Jul 10, 2019 15.00 16.00 14.51 16.00 11,298 +0.80(+5.26%)
Jul 09, 2019 15.00 15.44 14.76 15.20 1,347 -0.08(-0.49%)
Jul 08, 2019 15.25 15.28 14.89 15.28 1,468 -0.20(-1.32%)
Jul 05, 2019 15.48 15.48 15.48 15.48 100 +0.83(+5.67%)
Jul 03, 2019 14.65 14.65 14.65 14.65 500 -0.07(-0.50%)
Jul 02, 2019 14.80 14.80 14.53 14.72 4,251 -0.28(-1.84%)
Jul 01, 2019 14.28 15.00 14.08 15.00 15,055 +0.50(+3.45%)
Jun 28, 2019 14.30 14.50 14.15 14.50 22,200 +0.24(+1.70%)
Jun 27, 2019 14.00 14.30 14.00 14.26 1,141 +0.23(+1.64%)
Jun 26, 2019 14.00 14.03 14.00 14.03 1,337 +0.00(+0.00%)
Jun 25, 2019 14.00 14.03 14.00 14.03 604 +0.03(+0.20%)
Jun 24, 2019 14.00 14.00 14.00 14.00 713 -0.06(-0.41%)
Jun 21, 2019 14.17 14.17 14.03 14.06 800 +0.06(+0.41%)
Jun 20, 2019 14.00 14.05 14.00 14.00 1,175 -0.05(-0.36%)
Jun 19, 2019 13.94 14.05 13.94 14.05 638 +0.45(+3.30%)
Jun 18, 2019 13.60 13.60 13.60 13.60 273 +0.01(+0.08%)
Jun 17, 2019 13.50 13.59 13.50 13.59 308 -0.36(-2.58%)
Jun 14, 2019 13.99 13.99 13.09 13.95 9,200 +0.86(+6.61%)
Jun 13, 2019 13.09 13.09 13.09 172 +0.00(+0.00%)
Jun 12, 2019 12.41 13.09 12.41 13.09 385 +0.30(+2.36%)
Jun 11, 2019 13.05 13.05 12.78 12.78 653 -0.27(-2.05%)
Jun 10, 2019 13.34 13.35 13.05 13.05 471 -0.34(-2.54%)
Jun 07, 2019 13.39 13.39 13.39 13.39 500 +0.26(+1.99%)
Jun 06, 2019 12.57 13.13 12.57 13.13 795 +0.13(+0.99%)
Jun 05, 2019 13.00 13.00 12.51 13.00 3,530 +0.50(+4.00%)
Jun 04, 2019 13.51 13.54 12.00 12.50 11,035 -1.01(-7.48%)
Jun 03, 2019 13.73 13.73 13.51 13.51 911 -0.02(-0.15%)
May 31, 2019 13.64 13.64 13.53 13.53 1,700 +0.01(+0.07%)
May 30, 2019 13.60 13.60 13.51 13.52 2,425 -0.14(-1.03%)
May 29, 2019 13.67 13.67 13.66 13.66 961 -0.33(-2.35%)
May 28, 2019 13.50 13.99 13.50 13.99 6,338 +0.59(+4.40%)
May 24, 2019 13.40 13.40 13.40 48 +0.00(+0.00%)
May 23, 2019 13.40 13.40 13.39 13.40 2,456 -0.00(-0.01%)
May 22, 2019 13.60 13.60 13.40 13.40 3,178 -0.20(-1.46%)
May 21, 2019 13.60 13.80 13.59 13.60 5,135 +0.00(+0.00%)
May 20, 2019 13.49 13.81 13.49 13.60 2,228 +0.10(+0.74%)
May 17, 2019 13.50 13.50 13.50 68 +0.00(+0.00%)
May 16, 2019 12.62 13.50 12.50 13.50 5,460 +0.87(+6.93%)
May 15, 2019 12.02 12.99 12.02 12.63 1,213 -0.17(-1.37%)
May 14, 2019 12.00 12.80 12.00 12.80 17,397 +0.70(+5.74%)
May 13, 2019 12.11 12.11 12.11 80 +0.00(+0.00%)
May 10, 2019 12.11 12.11 12.11 12.11 300 +0.33(+2.76%)
May 09, 2019 11.78 11.78 11.78 289 +0.00(+0.00%)
May 08, 2019 13.07 13.07 11.78 11.78 297 -0.56(-4.55%)
May 07, 2019 12.34 12.34 12.34 12.34 187 -0.66(-5.07%)
May 06, 2019 12.95 13.00 12.95 13.00 518 +0.50(+4.00%)
May 03, 2019 12.50 12.51 12.25 12.50 5,700 -0.50(-3.85%)
May 02, 2019 12.60 13.00 12.54 13.00 7,424 +0.40(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.