NYSE:AMTB | Historical Stock Price | Amerant Bancorp Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-10-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.43$12.41$16.33$21.49$28.27$37.202018-10-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.79$21.7938,600——
2019-12-30$21.94$21.9479,400——
2019-12-27$21.75$21.7596,400——
2019-12-26$21.95$21.9552,900——
2019-12-24$21.69$21.6933,300——
2019-12-23$21.83$21.8341,400——
2019-12-20$22.00$22.00137,400——
2019-12-19$22.36$22.3658,600——
2019-12-18$22.15$22.15139,500——
2019-12-17$22.57$22.5728,200——
2019-12-16$23.02$23.0270,800——
2019-12-13$22.50$22.5038,800——
2019-12-12$22.39$22.3951,300——
2019-12-11$22.00$22.0024,300——
2019-12-10$21.70$21.7048,700——
2019-12-09$21.89$21.8937,100——
2019-12-06$21.58$21.5839,800——
2019-12-05$21.29$21.2938,100——
2019-12-04$21.45$21.4567,300——
2019-12-03$21.31$21.3141,900——
2019-12-02$21.76$21.7672,100——
2019-11-29$22.04$22.0418,300——
2019-11-27$22.14$22.1431,600——
2019-11-26$22.07$22.0747,700——
2019-11-25$22.09$22.0964,800——
2019-11-22$21.41$21.4152,500——
2019-11-21$21.18$21.1851,900——
2019-11-20$21.12$21.1278,200——
2019-11-19$21.10$21.1058,800——
2019-11-18$21.07$21.0746,700——
2019-11-15$20.70$20.7039,900——
2019-11-14$20.89$20.8926,900——
2019-11-13$21.48$21.4812,300——
2019-11-12$21.67$21.6722,600——
2019-11-11$21.21$21.2130,000——
2019-11-08$21.08$21.0836,100——
2019-11-07$21.47$21.4748,900——
2019-11-06$21.33$21.3338,000——
2019-11-05$21.62$21.6258,700——
2019-11-04$20.78$20.7845,100——
2019-11-01$20.27$20.2731,700——
2019-10-31$19.65$19.6575,100——
2019-10-30$19.90$19.9040,600——
2019-10-29$19.74$19.7464,100——
2019-10-28$19.84$19.8437,900——
2019-10-25$19.04$19.0431,700——
2019-10-24$19.19$19.1928,600——
2019-10-23$19.26$19.2625,200——
2019-10-22$19.27$19.2779,500——
2019-10-21$19.27$19.2759,300——
2019-10-18$19.12$19.1281,000——
2019-10-17$19.30$19.3022,100——
2019-10-16$19.23$19.2343,700——
2019-10-15$19.22$19.2235,000——
2019-10-14$19.27$19.2738,700——
2019-10-11$19.19$19.1943,500——
2019-10-10$19.24$19.2459,100——
2019-10-09$19.31$19.3159,400——
2019-10-08$18.99$18.9955,700——
2019-10-07$19.35$19.35260,500——
2019-10-04$19.67$19.67112,500——
2019-10-03$18.93$18.9375,800——
2019-10-02$18.91$18.9174,500——
2019-10-01$19.00$19.00228,800——
2019-09-30$20.97$20.97177,400——
2019-09-27$20.68$20.68175,100——
2019-09-26$19.91$19.91151,000——
2019-09-25$20.13$20.1381,500——
2019-09-24$19.82$19.82136,900——
2019-09-23$19.99$19.9981,400——
2019-09-20$20.09$20.09944,800——
2019-09-19$20.44$20.44118,400——
2019-09-18$20.49$20.49156,400——
2019-09-17$20.15$20.15113,700——
2019-09-16$20.41$20.41134,400——
2019-09-13$20.07$20.07125,700——
2019-09-12$20.45$20.45172,000——
2019-09-11$20.44$20.44127,200——
2019-09-10$19.97$19.97177,700——
2019-09-09$19.20$19.20207,900——
2019-09-06$16.66$16.6634,500——
2019-09-05$16.69$16.6943,600——
2019-09-04$16.83$16.8337,000——
2019-09-03$17.57$17.5792,900——
2019-08-30$16.56$16.5623,000——
2019-08-29$16.58$16.5812,200——
2019-08-28$16.49$16.4922,900——
2019-08-27$16.08$16.0828,600——
2019-08-26$16.45$16.4541,100——
2019-08-23$16.64$16.6463,600——
2019-08-22$17.14$17.1454,400——
2019-08-21$17.06$17.0632,900——
2019-08-20$17.02$17.0231,700——
2019-08-19$17.38$17.3836,400——
2019-08-16$16.65$16.6543,700——
2019-08-15$16.60$16.6043,800——
2019-08-14$16.92$16.9290,500——
2019-08-13$17.27$17.2750,400——
2019-08-12$17.38$17.3854,000——
2019-08-09$17.25$17.2527,800——
2019-08-08$17.64$17.6451,700——
2019-08-07$17.85$17.8536,000——
2019-08-06$17.82$17.8249,300——
2019-08-05$17.87$17.8764,800——
2019-08-02$17.70$17.7040,700——
2019-08-01$18.80$18.8038,600——
2019-07-31$18.38$18.3858,100——
2019-07-30$18.71$18.7166,600——
2019-07-29$17.56$17.5671,700——
2019-07-26$17.98$17.9879,400——
2019-07-25$17.85$17.8543,100——
2019-07-24$17.94$17.9469,800——
2019-07-23$17.72$17.7224,300——
2019-07-22$17.72$17.7240,600——
2019-07-19$17.65$17.6550,400——
2019-07-18$17.76$17.7650,100——
2019-07-17$18.17$18.17118,200——
2019-07-16$17.59$17.5987,300——
2019-07-15$18.03$18.0345,300——
2019-07-12$18.16$18.1652,500——
2019-07-11$17.94$17.9441,200——
2019-07-10$17.66$17.6659,100——
2019-07-09$17.94$17.9475,300——
2019-07-08$18.95$18.9550,600——
2019-07-05$19.39$19.3943,800——
2019-07-03$19.46$19.4646,500——
2019-07-02$20.04$20.04157,600——
2019-07-01$21.84$21.84221,300——
2019-06-28$19.71$19.712,472,300——
2019-06-27$18.82$18.82118,000——
2019-06-26$18.27$18.2783,000——
2019-06-25$18.10$18.10182,600——
2019-06-24$18.60$18.60148,800——
2019-06-21$19.56$19.56142,000——
2019-06-20$19.70$19.7090,400——
2019-06-19$19.86$19.86148,000——
2019-06-18$20.00$20.0066,700——
2019-06-17$19.33$19.33114,200——
2019-06-14$19.50$19.50112,700——
2019-06-13$19.17$19.17122,100——
2019-06-12$19.35$19.35186,300——
2019-06-11$18.54$18.54157,400——
2019-06-10$18.57$18.57140,900——
2019-06-07$18.34$18.3435,300——
2019-06-06$18.35$18.3541,100——
2019-06-05$18.15$18.1538,900——
2019-06-04$18.17$18.1756,800——
2019-06-03$18.27$18.2731,700——
2019-05-31$18.62$18.6255,400——
2019-05-30$18.71$18.7149,800——
2019-05-29$18.90$18.9072,200——
2019-05-28$19.00$19.0092,700——
2019-05-24$19.00$19.0040,100——
2019-05-23$18.73$18.7335,200——
2019-05-22$18.66$18.6631,600——
2019-05-21$18.68$18.6855,100——
2019-05-20$18.09$18.0961,400——
2019-05-17$18.10$18.1032,100——
2019-05-16$17.97$17.9767,000——
2019-05-15$17.59$17.5930,700——
2019-05-14$17.88$17.8850,700——
2019-05-13$17.89$17.8925,400——
2019-05-10$17.75$17.7537,000——
2019-05-09$17.74$17.7485,000——
2019-05-08$16.91$16.9144,000——
2019-05-07$16.87$16.8758,900——
2019-05-06$17.83$17.8318,500——
2019-05-03$17.81$17.8124,900——
2019-05-02$17.85$17.8523,800——
2019-05-01$17.95$17.95114,300——
2019-04-30$17.51$17.5140,200——
2019-04-29$16.40$16.4011,900——
2019-04-26$15.80$15.8026,000——
2019-04-25$15.30$15.3014,000——
2019-04-24$15.35$15.3535,100——
2019-04-23$15.70$15.7020,500——
2019-04-22$16.36$16.369,100——
2019-04-18$15.98$15.9822,300——
2019-04-17$15.75$15.7519,400——
2019-04-16$16.09$16.0925,700——
2019-04-15$16.30$16.3023,000——
2019-04-12$15.90$15.9018,900——
2019-04-11$15.68$15.6830,600——
2019-04-10$15.85$15.8510,500——
2019-04-09$15.87$15.8716,100——
2019-04-08$15.95$15.9510,400——
2019-04-05$16.00$16.0012,200——
2019-04-04$15.50$15.5011,500——
2019-04-03$14.91$14.9112,400——
2019-04-02$15.45$15.4512,700——
2019-04-01$14.73$14.7314,900——
2019-03-29$13.93$13.9318,500——
2019-03-28$13.85$13.859,800——
2019-03-27$13.86$13.8621,600——
2019-03-26$13.72$13.7221,800——
2019-03-25$14.00$14.0010,400——
2019-03-22$14.18$14.1812,100——
2019-03-21$14.39$14.3937,000——
2019-03-20$14.48$14.4811,500——
2019-03-19$14.50$14.5011,800——
2019-03-18$14.70$14.7018,300——
2019-03-15$13.99$13.9973,200——
2019-03-14$14.39$14.3912,900——
2019-03-13$14.28$14.2832,500——
2019-03-12$13.95$13.9514,100——
2019-03-11$14.05$14.0559,500——
2019-03-08$14.75$14.7537,600——
2019-03-07$14.75$14.7517,300——
2019-03-06$14.85$14.8521,500——
2019-03-05$15.17$15.1726,400——
2019-03-04$15.45$15.4527,900——
2019-03-01$15.61$15.6135,800——
2019-02-28$15.75$15.7511,700——
2019-02-27$15.70$15.7022,200——
2019-02-26$15.75$15.7514,900——
2019-02-25$15.40$15.4038,500——
2019-02-22$15.99$15.9938,900——
2019-02-21$15.98$15.9824,900——
2019-02-20$15.38$15.3856,500——
2019-02-19$15.69$15.6948,500——
2019-02-15$15.55$15.5541,300——
2019-02-14$15.50$15.5014,400——
2019-02-13$15.39$15.3946,800——
2019-02-12$15.27$15.2728,900——
2019-02-11$15.45$15.4531,900——
2019-02-08$15.00$15.0044,600——
2019-02-07$14.44$14.4419,100——
2019-02-06$14.64$14.6464,700——
2019-02-05$14.00$14.0018,800——
2019-02-04$14.02$14.0224,700——
2019-02-01$13.95$13.9515,700——
2019-01-31$13.91$13.9131,400——
2019-01-30$13.99$13.99125,100——
2019-01-29$13.48$13.4834,100——
2019-01-28$13.25$13.252,600——
2019-01-25$13.47$13.4713,700——
2019-01-24$13.40$13.4028,400——
2019-01-23$13.55$13.5578,500——
2019-01-22$13.58$13.5827,700——
2019-01-18$13.50$13.50162,200——
2019-01-17$13.25$13.2560,900——
2019-01-16$13.20$13.2030,300——
2019-01-15$13.50$13.5044,800——
2019-01-14$13.94$13.948,100——
2019-01-11$13.99$13.9915,100——
2019-01-10$13.69$13.6923,400——
2019-01-09$13.97$13.9750,000——
2019-01-08$13.18$13.1839,100——
2019-01-07$13.10$13.1011,000——
2019-01-04$13.21$13.2111,400——
2019-01-03$13.00$13.0022,900——
2019-01-02$13.34$13.343,000——