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%)
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.