Skip to main content
AMTB logo

Amerant Bancorp Inc.

AMTBNYSEFinancialsBanks - Regional

$30.06Today:- (-)1Y +74.57%

As of Oct 26, 2026 close

Market cap
$1.19B
P/E (TTM)
19.30
Forward P/E
9.83
Dividend yield
1.21%
52-week range
$15.62$30.60
Volume (live)
-
Avg. volume (3M)
389.44K

Amerant Bancorp (AMTB) Historical Stock Prices

Analyze Amerant Bancorp (AMTB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Amerant Bancorp (AMTB) Interactive Price Chart

Interactive historical price chart showing Amerant Bancorp stock price movements and trends across multiple time periods.

Loading chart...

AMTB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AMTB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202630.4330.5829.8630.0630.06530.59K
Oct 23, 202630.8530.8529.2230.0630.06673.42K
Oct 22, 202629.1029.7929.1029.6629.66434.93K
Oct 21, 202629.2529.3328.5229.1329.13325.77K
Oct 20, 202628.5829.6028.5829.0629.06548.99K
Oct 19, 202628.8829.0028.4528.5028.50234.98K
Oct 16, 202629.2229.6428.9128.9628.96316.66K
Oct 15, 202628.9029.2728.6129.0329.03415.84K
Oct 14, 202628.3429.0027.7728.5828.58690.65K
Oct 13, 202629.0229.4028.7428.8928.89256.01K
Oct 12, 202628.7529.2028.7528.9928.99317.94K
Oct 9, 202628.8929.0628.0928.7728.77316.21K
Oct 8, 202628.6129.2528.6129.0329.03430.30K
Oct 7, 202628.7228.9128.5028.6728.67249.16K
Oct 6, 202629.4429.5829.0329.0629.06205.20K
Oct 5, 202629.6729.7929.0929.2529.25225.62K
Oct 2, 202629.5930.0429.3129.5629.56282.67K
Oct 1, 202628.4629.4028.2429.3629.36425.72K
Sep 30, 202629.1629.5328.5928.6728.67459.37K
Sep 29, 202629.4729.5928.8829.1329.13253.11K
Sep 28, 202629.5529.7729.1029.3029.30324.51K
Sep 25, 202629.4629.7929.2629.5729.57330.29K
Sep 24, 202628.8629.5128.8429.3029.30384.23K
Sep 23, 202629.1329.3228.6828.6928.69258.67K
Sep 22, 202630.0430.0829.1929.1929.19343.35K
Sep 21, 202629.9930.2429.5429.5429.54387.36K
Sep 18, 202629.4129.9128.8529.8029.80658.59K
Sep 17, 202629.6529.8328.8429.5829.58409.02K
Sep 16, 202629.8329.8628.8729.4229.42624.83K
Sep 15, 202629.5129.8928.5129.8529.85369.07K
Sep 14, 202629.2729.6129.0529.5429.54330.36K
Sep 11, 202629.6629.7129.0429.3229.32272.48K
Sep 10, 202628.9129.3028.5229.2629.26267.04K
Sep 9, 202628.7729.2728.5728.8828.88211.60K
Sep 8, 202629.4929.6329.1729.2129.21398.52K
Sep 4, 202629.1629.7429.0929.6829.68324.92K
Sep 3, 202629.2529.6428.9729.3929.39199.23K
Sep 2, 202628.7029.2328.4929.1629.16309.56K
Sep 1, 202628.5729.0628.3028.4328.43392.61K
Aug 31, 202628.6128.7928.3828.7128.71312.69K
Aug 28, 202628.8829.1828.4828.8428.84274.02K
Aug 27, 202628.4228.9328.3528.8228.82251.41K
Aug 26, 202628.8028.8028.4828.6428.64196.25K
Aug 25, 202628.8528.9928.1128.6028.60232.19K
Aug 24, 202628.7229.0028.6728.7728.77251.52K
Aug 21, 202628.7028.8428.2728.6928.69235.79K
Aug 20, 202628.3928.6128.2228.4428.44268.42K
Aug 19, 202629.2929.2928.4228.5228.52300.57K
Aug 18, 202629.1229.3628.7529.1629.16397.04K
Aug 17, 202628.9429.4328.4729.0229.02364.55K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.