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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.20$15.2032,200——
2020-12-30$14.66$14.6628,300——
2020-12-29$15.04$15.0421,400——
2020-12-28$15.51$15.5123,900——
2020-12-24$15.19$15.195,900——
2020-12-23$15.12$15.1218,300——
2020-12-22$14.58$14.5817,900——
2020-12-21$14.73$14.7332,400——
2020-12-18$15.61$15.61226,300——
2020-12-17$16.06$16.0640,500——
2020-12-16$15.93$15.9337,800——
2020-12-15$16.74$16.7456,000——
2020-12-14$15.61$15.6126,700——
2020-12-11$16.00$16.0049,900——
2020-12-10$16.00$16.0053,400——
2020-12-09$15.94$15.9461,500——
2020-12-08$15.95$15.9559,300——
2020-12-07$15.92$15.9238,300——
2020-12-04$16.11$16.1154,100——
2020-12-03$15.72$15.7250,600——
2020-12-02$15.77$15.7760,700——
2020-12-01$15.54$15.5453,500——
2020-11-30$14.85$14.8540,500——
2020-11-27$15.46$15.4617,200——
2020-11-25$15.73$15.7347,900——
2020-11-24$15.64$15.64106,200——
2020-11-23$13.58$13.5825,200——
2020-11-20$13.00$13.0059,000——
2020-11-19$12.93$12.9312,100——
2020-11-18$12.91$12.9119,800——
2020-11-17$13.28$13.2822,500——
2020-11-16$13.35$13.3557,300——
2020-11-13$12.73$12.7317,400——
2020-11-12$12.03$12.0327,700——
2020-11-11$12.66$12.6620,900——
2020-11-10$13.12$13.1255,200——
2020-11-09$12.59$12.5966,800——
2020-11-06$10.33$10.3317,600——
2020-11-05$10.83$10.8315,600——
2020-11-04$10.26$10.2614,300——
2020-11-03$11.00$11.0036,100——
2020-11-02$10.35$10.3523,000——
2020-10-30$10.07$10.0730,200——
2020-10-29$10.32$10.3222,300——
2020-10-28$9.42$9.4232,500——
2020-10-27$10.26$10.267,200——
2020-10-26$10.69$10.6914,000——
2020-10-23$11.19$11.1924,200——
2020-10-22$10.77$10.7735,000——
2020-10-21$10.57$10.5720,200——
2020-10-20$10.44$10.4424,000——
2020-10-19$10.35$10.3510,000——
2020-10-16$10.68$10.6822,400——
2020-10-15$10.39$10.3930,400——
2020-10-14$10.19$10.197,800——
2020-10-13$10.50$10.5017,300——
2020-10-12$10.94$10.9420,700——
2020-10-09$10.68$10.6816,300——
2020-10-08$10.57$10.5725,600——
2020-10-07$10.44$10.4436,400——
2020-10-06$10.30$10.3023,300——
2020-10-05$10.32$10.3238,400——
2020-10-02$9.93$9.9323,200——
2020-10-01$9.81$9.8137,000——
2020-09-30$9.31$9.3192,300——
2020-09-29$9.88$9.8833,500——
2020-09-28$10.16$10.1647,900——
2020-09-25$10.05$10.0528,500——
2020-09-24$9.92$9.9222,500——
2020-09-23$9.88$9.8848,100——
2020-09-22$10.39$10.3947,700——
2020-09-21$10.56$10.5641,200——
2020-09-18$11.49$11.49191,900——
2020-09-17$11.59$11.5926,700——
2020-09-16$11.58$11.5834,500——
2020-09-15$11.78$11.7811,500——
2020-09-14$11.68$11.6821,400——
2020-09-11$11.17$11.1729,500——
2020-09-10$11.78$11.7821,600——
2020-09-09$12.06$12.0632,300——
2020-09-08$12.16$12.1632,500——
2020-09-04$12.94$12.9418,200——
2020-09-03$13.13$13.1332,700——
2020-09-02$13.15$13.1547,600——
2020-09-01$12.83$12.8329,300——
2020-08-31$13.15$13.1540,200——
2020-08-28$13.30$13.3017,900——
2020-08-27$13.11$13.1115,300——
2020-08-26$13.09$13.0925,500——
2020-08-25$13.76$13.7617,100——
2020-08-24$13.53$13.5320,600——
2020-08-21$13.14$13.1423,400——
2020-08-20$13.66$13.6621,800——
2020-08-19$13.74$13.7417,400——
2020-08-18$13.68$13.6814,000——
2020-08-17$13.99$13.9918,400——
2020-08-14$14.10$14.1015,200——
2020-08-13$13.76$13.7615,900——
2020-08-12$13.89$13.8919,600——
2020-08-11$14.34$14.3435,500——
2020-08-10$14.15$14.1531,200——
2020-08-07$14.08$14.0826,500——
2020-08-06$13.41$13.4116,600——
2020-08-05$13.75$13.7537,500——
2020-08-04$13.69$13.6924,800——
2020-08-03$13.61$13.6127,000——
2020-07-31$13.35$13.3557,500——
2020-07-30$13.22$13.2225,400——
2020-07-29$13.13$13.1328,500——
2020-07-28$12.29$12.2913,400——
2020-07-27$12.25$12.2525,800——
2020-07-24$13.08$13.0812,500——
2020-07-23$13.60$13.6024,800——
2020-07-22$13.54$13.5429,900——
2020-07-21$14.25$14.2521,200——
2020-07-20$13.85$13.8515,400——
2020-07-17$13.45$13.4568,700——
2020-07-16$14.02$14.0222,000——
2020-07-15$14.18$14.1860,200——
2020-07-14$13.00$13.0023,500——
2020-07-13$13.05$13.0529,300——
2020-07-10$13.14$13.1422,500——
2020-07-09$12.28$12.2829,000——
2020-07-08$12.91$12.9127,300——
2020-07-07$12.93$12.9333,700——
2020-07-06$14.53$14.5330,400——
2020-07-02$14.27$14.2722,300——
2020-07-01$14.32$14.3231,700——
2020-06-30$15.04$15.0429,500——
2020-06-29$15.00$15.0038,900——
2020-06-26$14.09$14.09379,500——
2020-06-25$15.02$15.0245,200——
2020-06-24$14.31$14.3185,900——
2020-06-23$16.38$16.3829,600——
2020-06-22$16.07$16.0729,900——
2020-06-19$15.94$15.94101,800——
2020-06-18$15.65$15.6521,000——
2020-06-17$15.23$15.2324,900——
2020-06-16$15.80$15.8036,600——
2020-06-15$15.13$15.1344,800——
2020-06-12$14.34$14.3443,000——
2020-06-11$13.39$13.3957,200——
2020-06-10$15.53$15.5340,500——
2020-06-09$16.82$16.8232,900——
2020-06-08$16.26$16.2637,600——
2020-06-05$15.94$15.9452,300——
2020-06-04$15.01$15.0157,300——
2020-06-03$13.45$13.4568,500——
2020-06-02$12.90$12.9021,300——
2020-06-01$12.76$12.7694,000——
2020-05-29$13.04$13.04168,600——
2020-05-28$12.65$12.6532,900——
2020-05-27$12.95$12.9572,200——
2020-05-26$12.49$12.49115,800——
2020-05-22$11.65$11.6564,200——
2020-05-21$11.86$11.8635,100——
2020-05-20$12.12$12.1279,800——
2020-05-19$12.05$12.0565,600——
2020-05-18$12.94$12.9463,300——
2020-05-15$10.93$10.9328,100——
2020-05-14$10.64$10.6440,000——
2020-05-13$11.31$11.3156,100——
2020-05-12$10.76$10.7630,300——
2020-05-11$11.31$11.3146,500——
2020-05-08$11.85$11.85121,300——
2020-05-07$11.43$11.4331,200——
2020-05-06$11.55$11.5531,000——
2020-05-05$12.40$12.4029,700——
2020-05-04$13.32$13.3237,100——
2020-05-01$13.27$13.2746,700——
2020-04-30$13.52$13.5252,400——
2020-04-29$14.49$14.4981,900——
2020-04-28$13.60$13.6035,600——
2020-04-27$12.44$12.4447,100——
2020-04-24$12.42$12.4224,000——
2020-04-23$12.42$12.4224,300——
2020-04-22$12.18$12.1824,200——
2020-04-21$11.91$11.9121,600——
2020-04-20$12.15$12.1516,200——
2020-04-17$12.49$12.4963,300——
2020-04-16$12.34$12.3457,000——
2020-04-15$12.36$12.36161,000——
2020-04-14$14.04$14.0424,900——
2020-04-13$14.29$14.2919,500——
2020-04-09$14.75$14.7551,200——
2020-04-08$14.45$14.4557,800——
2020-04-07$14.17$14.1733,600——
2020-04-06$14.23$14.2395,000——
2020-04-03$13.62$13.6228,100——
2020-04-02$13.66$13.6641,300——
2020-04-01$13.23$13.2349,300——
2020-03-31$15.39$15.3951,900——
2020-03-30$15.30$15.3037,200——
2020-03-27$14.48$14.4865,800——
2020-03-26$15.70$15.7051,300——
2020-03-25$15.17$15.1746,000——
2020-03-24$15.52$15.5267,100——
2020-03-23$15.10$15.1049,000——
2020-03-20$14.71$14.71119,800——
2020-03-19$14.47$14.4769,800——
2020-03-18$12.16$12.1646,000——
2020-03-17$14.12$14.1272,200——
2020-03-16$11.83$11.8391,500——
2020-03-13$14.72$14.7236,800——
2020-03-12$13.55$13.55100,000——
2020-03-11$14.50$14.5059,300——
2020-03-10$15.36$15.3642,200——
2020-03-09$14.14$14.1430,600——
2020-03-06$16.31$16.3133,700——
2020-03-05$17.98$17.9852,800——
2020-03-04$18.50$18.5047,800——
2020-03-03$18.34$18.3434,700——
2020-03-02$18.82$18.8223,900——
2020-02-28$18.46$18.4671,300——
2020-02-27$17.77$17.7726,900——
2020-02-26$18.48$18.4823,100——
2020-02-25$18.37$18.3740,000——
2020-02-24$18.91$18.9121,000——
2020-02-21$19.66$19.6629,700——
2020-02-20$19.44$19.4421,300——
2020-02-19$19.52$19.5232,900——
2020-02-18$19.44$19.4414,900——
2020-02-14$19.30$19.3017,800——
2020-02-13$19.49$19.4913,700——
2020-02-12$19.47$19.4719,000——
2020-02-11$19.21$19.219,800——
2020-02-10$19.27$19.2713,000——
2020-02-07$18.52$18.5228,900——
2020-02-06$19.27$19.2727,100——
2020-02-05$19.59$19.5922,500——
2020-02-04$19.00$19.0018,900——
2020-02-03$18.64$18.6422,400——
2020-01-31$18.63$18.6329,100——
2020-01-30$20.45$20.4571,300——
2020-01-29$19.70$19.7028,600——
2020-01-28$19.79$19.7932,700——
2020-01-27$19.61$19.6127,500——
2020-01-24$20.15$20.1544,300——
2020-01-23$20.36$20.3663,100——
2020-01-22$20.33$20.3321,400——
2020-01-21$20.33$20.3327,700——
2020-01-17$20.26$20.2643,400——
2020-01-16$20.39$20.3941,100——
2020-01-15$20.56$20.5632,200——
2020-01-14$20.60$20.60103,200——
2020-01-13$20.98$20.9883,400——
2020-01-10$20.63$20.6354,200——
2020-01-09$20.91$20.9162,200——
2020-01-08$20.67$20.6747,900——
2020-01-07$20.62$20.6287,900——
2020-01-06$20.96$20.9640,300——
2020-01-03$21.32$21.3272,400——
2020-01-02$21.60$21.6078,200——