Skip to main content
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, 2019 11.66 11.66 11.30 11.30 401 -0.70(-5.83%)
Apr 29, 2019 12.16 12.16 11.97 12.00 30,696 +0.03(+0.25%)
Apr 26, 2019 11.75 12.02 11.62 11.97 14,000 +0.22(+1.87%)
Apr 25, 2019 11.50 11.75 11.50 11.75 1,639 +0.25(+2.17%)
Apr 24, 2019 11.50 11.50 11.50 4 +0.00(+0.00%)
Apr 23, 2019 11.75 11.75 11.50 11.50 1,287 -0.01(-0.06%)
Apr 22, 2019 11.85 11.90 11.35 11.51 981 -0.19(-1.65%)
Apr 18, 2019 11.70 11.70 11.70 11.70 400 -0.05(-0.43%)
Apr 17, 2019 11.50 11.76 11.50 11.75 1,212 +0.48(+4.24%)
Apr 16, 2019 11.27 11.27 11.27 60 +0.00(+0.00%)
Apr 15, 2019 11.26 11.59 11.25 11.27 6,682 -0.50(-4.23%)
Apr 12, 2019 11.77 11.77 11.77 11.77 400 +0.57(+5.09%)
Apr 11, 2019 11.20 11.20 11.20 11.20 153 +0.01(+0.09%)
Apr 10, 2019 11.02 11.25 11.02 11.19 17,199 +0.18(+1.63%)
Apr 09, 2019 11.01 11.01 11.01 11.01 243 +0.00(+0.00%)
Apr 08, 2019 11.01 11.01 11.01 11.01 1,142 -0.99(-8.25%)
Apr 05, 2019 12.00 12.00 12.00 89 +0.00(+0.00%)
Apr 04, 2019 12.15 12.15 11.00 12.00 17,041 -0.15(-1.23%)
Apr 03, 2019 12.15 12.26 12.15 12.15 712 -0.29(-2.30%)
Apr 02, 2019 12.44 12.44 12.44 11 +0.00(+0.00%)
Apr 01, 2019 12.44 12.44 12.44 105 +0.00(+0.00%)
Mar 29, 2019 12.44 12.44 12.44 166 +0.00(+0.00%)
Mar 28, 2019 12.44 12.44 12.44 58 +0.00(+0.00%)
Mar 27, 2019 12.44 12.44 12.44 76 +0.00(+0.00%)
Mar 26, 2019 12.44 12.44 12.44 11 +0.00(+0.00%)
Mar 25, 2019 12.44 12.44 12.44 12.44 482 +0.06(+0.52%)
Mar 22, 2019 12.37 12.37 12.37 72 +0.00(+0.00%)
Mar 21, 2019 12.37 12.37 12.37 275 +0.00(+0.00%)
Mar 20, 2019 12.30 12.47 12.29 12.37 2,114 -0.21(-1.66%)
Mar 19, 2019 12.58 12.58 12.58 11 +0.00(+0.00%)
Mar 18, 2019 12.55 13.20 12.22 12.58 7,890 -0.34(-2.63%)
Mar 15, 2019 12.27 13.16 12.27 12.92 9,500 +0.22(+1.73%)
Mar 14, 2019 12.47 13.29 12.38 12.70 7,149 +0.31(+2.51%)
Mar 13, 2019 12.65 13.28 12.39 12.39 5,706 +0.14(+1.14%)
Mar 12, 2019 12.25 12.25 12.25 25 +0.00(+0.00%)
Mar 11, 2019 13.24 13.24 12.25 12.25 4,185 -0.88(-6.68%)
Mar 08, 2019 13.13 13.13 13.13 13.13 400 +0.03(+0.20%)
Mar 07, 2019 13.10 13.50 13.10 13.10 1,713 -0.00(-0.00%)
Mar 06, 2019 13.10 13.10 13.10 13.10 332 +0.19(+1.47%)
Mar 05, 2019 12.91 12.91 12.91 12.91 408 +0.05(+0.38%)
Mar 04, 2019 12.86 12.86 12.86 12.86 466 +0.16(+1.27%)
Mar 01, 2019 12.38 13.66 12.31 12.70 14,300 -0.13(-1.04%)
Feb 28, 2019 12.17 13.29 12.17 12.83 13,376 -0.14(-1.11%)
Feb 27, 2019 12.25 12.98 12.12 12.98 3,105 +0.73(+5.94%)
Feb 26, 2019 12.14 12.25 12.14 12.25 611 +0.05(+0.41%)
Feb 25, 2019 12.07 12.20 12.07 12.20 1,163 -0.05(-0.41%)
Feb 22, 2019 12.20 12.25 12.16 12.25 1,800 +0.20(+1.66%)
Feb 21, 2019 12.05 12.05 12.05 21 +0.00(+0.00%)
Feb 20, 2019 12.05 12.05 12.05 49 +0.00(+0.00%)
Feb 19, 2019 12.00 12.21 12.00 12.05 1,842 +0.10(+0.84%)
Feb 15, 2019 11.75 11.95 11.75 11.95 1,200 -0.05(-0.42%)
Feb 14, 2019 11.81 12.00 11.80 12.00 1,751 +0.25(+2.13%)
Feb 13, 2019 11.76 11.79 11.75 11.75 8,884 +0.07(+0.60%)
Feb 12, 2019 11.55 11.82 11.55 11.68 11,927 +0.18(+1.57%)
Feb 11, 2019 11.65 11.65 11.50 11.50 3,215 -0.35(-2.95%)
Feb 08, 2019 11.34 12.59 11.18 11.85 17,400 +0.74(+6.66%)
Feb 07, 2019 11.35 11.35 11.11 11.11 2,421 -0.24(-2.11%)
Feb 06, 2019 11.52 11.52 11.00 11.35 6,966 +0.00(+0.00%)
Feb 05, 2019 11.33 11.51 11.31 11.35 2,035 -1.15(-9.20%)
Feb 04, 2019 12.50 12.50 12.50 41 +0.00(+0.00%)
Feb 01, 2019 12.50 12.50 12.50 279 +0.00(+0.00%)
Jan 31, 2019 12.50 12.50 12.50 129 +0.00(+0.00%)
Jan 30, 2019 11.75 12.50 11.75 12.50 6,223 +1.00(+8.70%)
Jan 29, 2019 11.50 11.50 11.50 146 +0.00(+0.00%)
Jan 28, 2019 11.00 11.50 11.00 11.50 626 +0.27(+2.40%)
Jan 25, 2019 11.23 11.23 11.23 512 +0.00(+0.00%)
Jan 24, 2019 11.50 11.99 10.41 11.23 11,588 -0.33(-2.85%)
Jan 23, 2019 11.56 11.56 11.56 188 +0.00(+0.00%)
Jan 22, 2019 11.56 11.56 11.56 11.56 1,658 -0.84(-6.77%)
Jan 18, 2019 12.40 12.40 12.40 12.40 600 +0.19(+1.56%)
Jan 17, 2019 12.22 12.22 12.20 12.21 1,127 +0.21(+1.75%)
Jan 16, 2019 12.45 12.45 11.35 12.00 3,651 -0.50(-4.00%)
Jan 15, 2019 11.55 12.50 11.50 12.50 4,701 +0.28(+2.29%)
Jan 14, 2019 13.71 13.71 11.36 12.22 5,802 +1.42(+13.15%)
Jan 11, 2019 11.00 11.00 10.80 10.80 3,200 -1.22(-10.18%)
Jan 10, 2019 13.75 13.75 12.02 12.02 6,157 -0.17(-1.36%)
Jan 09, 2019 11.06 12.19 11.06 12.19 1,656 +2.19(+21.90%)
Jan 08, 2019 11.05 11.07 10.00 10.00 2,080 -1.00(-9.09%)
Jan 07, 2019 11.00 11.00 11.00 11.00 408 -1.10(-9.09%)
Jan 04, 2019 12.10 12.10 12.10 12.10 400 -0.90(-6.92%)
Jan 03, 2019 14.00 14.00 13.00 13.00 3,205 -0.95(-6.81%)
Jan 02, 2019 11.02 13.96 11.02 13.95 10,817 +3.93(+39.22%)
Dec 28, 2018 10.02 10.02 10.02 0 +0.00(+0.00%)
Dec 27, 2018 9.750 10.02 9.748 10.02 4,188 +0.02(+0.20%)
Dec 26, 2018 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Dec 24, 2018 10.00 10.00 10.00 6 +0.00(+0.00%)
Dec 21, 2018 10.00 10.00 10.00 31 +0.00(+0.00%)
Dec 20, 2018 11.11 11.24 10.00 10.00 4,439 -1.05(-9.50%)
Dec 19, 2018 11.05 11.05 11.00 11.05 2,997 -0.45(-3.91%)
Dec 18, 2018 11.00 11.50 8.910 11.50 2,193 -0.40(-3.36%)
Dec 17, 2018 11.90 11.90 11.90 61 +0.00(+0.00%)
Dec 14, 2018 11.90 11.90 11.90 11.90 300 -1.27(-9.64%)
Dec 13, 2018 13.17 13.17 13.17 13.17 138 +0.17(+1.31%)
Dec 12, 2018 11.73 13.00 11.60 13.00 5,709 +0.00(+0.00%)
Dec 11, 2018 11.00 13.00 10.95 13.00 23,803 -0.93(-6.68%)
Dec 10, 2018 13.93 13.93 13.93 13.93 579 +0.00(+0.00%)
Dec 06, 2018 13.93 13.93 13.93 0 -0.07(-0.50%)
Dec 04, 2018 14.33 14.50 14.00 14.00 7,200 -0.30(-2.10%)
Dec 03, 2018 14.30 14.30 14.30 14.30 294 -0.20(-1.38%)
Nov 29, 2018 14.50 14.50 14.50 0 +0.40(+2.84%)
Nov 28, 2018 14.10 14.10 14.10 14.10 496 +0.10(+0.71%)
Nov 27, 2018 14.00 14.00 13.40 14.00 14,789 +2.00(+16.67%)
Nov 26, 2018 15.00 15.00 11.05 12.00 5,481 -3.50(-22.58%)
Nov 23, 2018 15.50 15.50 15.50 15.50 300 -0.50(-3.12%)
Nov 21, 2018 16.00 16.00 16.00 0 -0.25(-1.54%)
Nov 20, 2018 15.75 17.34 15.75 16.25 846 +0.50(+3.17%)
Nov 19, 2018 14.26 15.75 13.99 15.75 8,333 +1.25(+8.62%)
Nov 16, 2018 15.50 15.50 12.96 14.50 5,000 -1.25(-7.94%)
Nov 15, 2018 15.75 17.00 15.75 15.75 1,435 -1.00(-5.97%)
Nov 14, 2018 16.50 16.75 16.50 16.75 345 -0.55(-3.21%)
Nov 13, 2018 16.00 17.30 16.00 17.30 925 -0.30(-1.68%)
Nov 12, 2018 17.60 17.60 17.60 2 +0.00(+0.00%)
Nov 09, 2018 17.60 17.60 17.60 25 +0.00(+0.00%)
Nov 08, 2018 19.32 19.32 17.60 17.60 561 -1.41(-7.42%)
Nov 07, 2018 16.75 19.30 15.07 19.01 13,549 +1.37(+7.77%)
Nov 06, 2018 19.60 19.60 17.64 17.64 688 -1.86(-9.54%)
Nov 05, 2018 19.50 19.50 19.50 87 +0.00(+0.00%)
Nov 02, 2018 15.00 19.50 15.00 19.50 3,100 -1.50(-7.14%)
Nov 01, 2018 21.00 21.00 21.00 21.00 221 +0.00(+0.00%)
Oct 31, 2018 14.00 23.01 14.00 21.00 7,589 +1.19(+6.01%)
Oct 30, 2018 19.81 19.81 19.81 34 +0.00(+0.00%)
Oct 29, 2018 19.81 19.81 19.81 39 +0.00(+0.00%)
Oct 26, 2018 19.80 19.81 19.80 19.81 300 -6.19(-23.81%)
Oct 25, 2018 26.00 26.00 26.00 149 +0.00(+0.00%)
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.