MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMTB — Amerant Bancorp Inc.
NYSEAmerant Bancorp Inc.
$29.56
+0.20(+0.68%)
- O
- 29.59
- H
- 30.04
- L
- 29.31
- V
- 282.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.56
Period Return+54.44%
Period High$30.60
Period Low$15.62
Avg Daily Volume272.4K
Total Trading Days365
AMTB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.59 | $30.04 | $29.31 | $29.56 | +$0.20 | +0.68% | 282,670 | $29.58 | $29.31 $30.04 |
| Oct 1, 2026 | $28.46 | $29.40 | $28.24 | $29.36 | +$0.69 | +2.41% | 425,732 | $29.02 | $28.24 $29.40 |
| Sep 30, 2026 | $29.16 | $29.53 | $28.59 | $28.67 | $-0.46 | -1.58% | 459,373 | $28.77 | $28.59 $29.53 |
| Sep 29, 2026 | $29.47 | $29.59 | $28.88 | $29.13 | $-0.17 | -0.58% | 253,115 | $29.11 | $28.88 $29.59 |
| Sep 28, 2026 | $29.55 | $29.77 | $29.10 | $29.30 | $-0.27 | -0.91% | 324,514 | $29.40 | $29.10 $29.77 |
| Sep 25, 2026 | $29.46 | $29.79 | $29.26 | $29.57 | +$0.27 | +0.92% | 330,299 | $29.58 | $29.26 $29.79 |
| Sep 24, 2026 | $28.86 | $29.51 | $28.84 | $29.30 | +$0.61 | +2.13% | 384,231 | $29.30 | $28.84 $29.51 |
| Sep 23, 2026 | $29.13 | $29.32 | $28.68 | $28.69 | $-0.50 | -1.71% | 258,675 | $28.92 | $28.68 $29.32 |
| Sep 22, 2026 | $30.04 | $30.08 | $29.19 | $29.19 | $-0.35 | -1.18% | 343,376 | $29.41 | $29.19 $30.08 |
| Sep 21, 2026 | $29.99 | $30.24 | $29.54 | $29.54 | $-0.26 | -0.87% | 387,363 | $29.75 | $29.54 $30.24 |
| Sep 18, 2026 | $29.41 | $29.91 | $28.85 | $29.80 | +$0.22 | +0.74% | 672,106 | $29.66 | $28.85 $29.91 |
| Sep 17, 2026 | $29.65 | $29.83 | $28.84 | $29.58 | +$0.16 | +0.54% | 409,069 | $29.57 | $28.84 $29.83 |
| Sep 16, 2026 | $29.83 | $29.86 | $28.87 | $29.42 | $-0.43 | -1.44% | 626,067 | $29.36 | $28.87 $29.86 |
| Sep 15, 2026 | $29.51 | $29.89 | $28.51 | $29.85 | +$0.31 | +1.05% | 369,068 | $29.75 | $28.51 $29.89 |
| Sep 14, 2026 | $29.27 | $29.61 | $29.05 | $29.54 | +$0.22 | +0.75% | 330,353 | $29.45 | $29.05 $29.61 |
| Sep 11, 2026 | $29.66 | $29.72 | $29.04 | $29.32 | +$0.06 | +0.21% | 272,484 | $29.27 | $29.04 $29.72 |
| Sep 10, 2026 | $28.91 | $29.30 | $28.52 | $29.26 | +$0.38 | +1.32% | 267,039 | $29.08 | $28.52 $29.30 |
| Sep 9, 2026 | $28.77 | $29.28 | $28.57 | $28.88 | $-0.33 | -1.13% | 211,604 | $28.92 | $28.57 $29.28 |
| Sep 8, 2026 | $29.49 | $29.63 | $29.17 | $29.21 | $-0.47 | -1.58% | 398,815 | $29.35 | $29.17 $29.63 |
| Sep 4, 2026 | $29.16 | $29.74 | $29.09 | $29.68 | +$0.29 | +0.99% | 324,920 | $29.53 | $29.09 $29.74 |
| Sep 3, 2026 | $29.25 | $29.64 | $28.97 | $29.39 | +$0.23 | +0.79% | 199,239 | $29.38 | $28.97 $29.64 |
| Sep 2, 2026 | $28.70 | $29.23 | $28.49 | $29.16 | +$0.73 | +2.57% | 309,558 | $29.08 | $28.49 $29.23 |
| Sep 1, 2026 | $28.57 | $29.06 | $28.30 | $28.43 | $-0.28 | -0.98% | 392,616 | $28.46 | $28.30 $29.06 |
| Aug 31, 2026 | $28.61 | $28.79 | $28.38 | $28.71 | $-0.13 | -0.45% | 314,343 | $28.63 | $28.38 $28.79 |
| Aug 28, 2026 | $28.88 | $29.18 | $28.48 | $28.84 | +$0.02 | +0.07% | 274,023 | $28.88 | $28.48 $29.18 |
| Aug 27, 2026 | $28.42 | $28.94 | $28.35 | $28.82 | +$0.18 | +0.63% | 251,410 | $28.78 | $28.35 $28.94 |
| Aug 26, 2026 | $28.80 | $28.80 | $28.48 | $28.64 | +$0.04 | +0.14% | 196,249 | $28.63 | $28.48 $28.80 |
| Aug 25, 2026 | $28.85 | $28.99 | $28.11 | $28.60 | $-0.17 | -0.59% | 232,195 | $28.60 | $28.11 $28.99 |
| Aug 24, 2026 | $28.72 | $29.00 | $28.67 | $28.77 | +$0.08 | +0.28% | 251,517 | $28.77 | $28.67 $29.00 |
| Aug 21, 2026 | $28.70 | $28.84 | $28.27 | $28.69 | +$0.25 | +0.88% | 235,796 | $28.61 | $28.27 $28.84 |