Amerant Bancorp Stock Price History
NYSE: AMTBFinanceMajor BanksUSD
28.77-0.26 (-0.90%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMTB price history at a glance
The price history for Amerant Bancorp (AMTB) on this page begins on October 15, 2018, when the stock closed at $26.25; it most recently closed at $28.77 on October 5, 2026. The highest price in this record is $36.72, reached on December 13, 2021; the latest close is 21.7% below that peak. Across the 7 complete calendar years in the table, AMTB finished higher in 2 and lower in 5. Its best year was 2021 (+127.3%) and its worst was 2020 (-28.7%).
Over roughly 8 years the share price changed +9.6%, a 1.2% compound annual price return (excluding dividends). In the last 12 months alone, AMTB has gained 51.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $36.72
- Date of high
- Dec 13, 2021
- Low since 2018
- $9.01
- Date of low
- Oct 26, 2020
- 52-week high
- $30.60
- 52-week low
- $15.62
- Last close
- $28.77
AMTB returns
1 week
-2.67%
1 month
-0.38%
3 months
+12.82%
6 months
+20.83%
Year to date
+47.46%
1 year
+51.42%
3 years
+56.53%
5 years
+10.06%
AMTB price return, excluding dividends.
AMTB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.77 | +45.97% |
| 2025 | 19.71 | -9.50% |
| 2024 | 21.78 | -11.36% |
| 2023 | 24.57 | -8.46% |
| 2022 | 26.84 | -22.32% |
| 2021 | 34.55 | +127.30% |
| 2020 | 15.20 | -28.71% |
| 2019 | 21.32 | +61.39% |
| 2018* | 13.21 | -49.68% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
AMTB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.89 | 29.06 | 28.09 | 28.77 | -0.90% | |
| 28.61 | 29.25 | 28.61 | 29.03 | +1.26% | |
| 28.72 | 28.92 | 28.50 | 28.67 | -1.34% | |
| 29.44 | 29.58 | 29.03 | 29.06 | -0.65% | |
| 29.67 | 29.79 | 29.09 | 29.25 | -1.05% | |
| 29.59 | 30.04 | 29.31 | 29.56 | +0.68% | |
| 28.46 | 29.40 | 28.24 | 29.36 | +2.41% | |
| 29.16 | 29.53 | 28.59 | 28.67 | -1.58% | |
| 29.47 | 29.59 | 28.88 | 29.13 | -0.58% | |
| 29.55 | 29.77 | 29.10 | 29.30 | -0.91% | |
| 29.46 | 29.79 | 29.26 | 29.57 | +0.92% | |
| 28.86 | 29.51 | 28.84 | 29.30 | +2.13% | |
| 29.13 | 29.32 | 28.68 | 28.69 | -1.71% | |
| 30.04 | 30.08 | 29.19 | 29.19 | -1.18% | |
| 29.99 | 30.24 | 29.54 | 29.54 | -0.87% | |
| 29.41 | 29.91 | 28.85 | 29.80 | +0.74% | |
| 29.65 | 29.83 | 28.84 | 29.58 | +0.54% | |
| 29.83 | 29.86 | 28.87 | 29.42 | -1.44% | |
| 29.51 | 29.89 | 28.51 | 29.85 | +1.05% | |
| 29.27 | 29.61 | 29.05 | 29.54 | +0.75% | |
| 29.66 | 29.72 | 29.04 | 29.32 | +0.21% | |
| 28.91 | 29.30 | 28.52 | 29.26 | +1.32% | |
| 28.77 | 29.28 | 28.57 | 28.88 | -1.13% | |
| 29.49 | 29.63 | 29.17 | 29.21 | -1.58% | |
| 29.16 | 29.74 | 29.09 | 29.68 | +0.99% | |
| 29.25 | 29.64 | 28.97 | 29.39 | +0.79% | |
| 28.70 | 29.23 | 28.49 | 29.16 | +2.57% | |
| 28.57 | 29.06 | 28.30 | 28.43 | -0.98% | |
| 28.61 | 28.79 | 28.38 | 28.71 | -0.45% | |
| 28.88 | 29.18 | 28.48 | 28.84 | +0.07% | |
| 28.42 | 28.94 | 28.35 | 28.82 | +0.63% | |
| 28.80 | 28.80 | 28.48 | 28.64 | +0.14% | |
| 28.85 | 28.99 | 28.11 | 28.60 | -0.59% | |
| 28.72 | 29.00 | 28.67 | 28.77 | +0.28% | |
| 28.70 | 28.84 | 28.27 | 28.69 | +0.88% | |
| 28.39 | 28.62 | 28.22 | 28.44 | -0.28% | |
| 29.29 | 29.29 | 28.42 | 28.52 | -2.19% | |
| 29.12 | 29.36 | 28.75 | 29.16 | +0.48% | |
| 28.94 | 29.43 | 28.47 | 29.02 | -0.51% | |
| 29.03 | 29.38 | 28.70 | 29.17 | -0.07% | |
| 29.54 | 29.67 | 29.00 | 29.19 | -0.38% | |
| 28.82 | 29.30 | 28.79 | 29.30 | +0.86% | |
| 28.69 | 29.15 | 28.66 | 29.05 | +1.33% | |
| 28.91 | 28.99 | 28.54 | 28.67 | -0.83% | |
| 29.05 | 29.15 | 28.54 | 28.91 | -0.96% | |
| 29.71 | 29.86 | 28.92 | 29.19 | -1.25% | |
| 29.75 | 29.90 | 29.38 | 29.56 | -0.37% | |
| 29.67 | 30.13 | 29.54 | 29.67 | 0.00% | |
| 29.99 | 30.16 | 29.51 | 29.67 | +0.24% | |
| 29.43 | 29.90 | 29.10 | 29.60 | -0.03% | |
| 29.68 | 29.93 | 29.47 | 29.61 | +0.44% | |
| 30.26 | 30.44 | 29.22 | 29.48 | -3.60% | |
| 29.90 | 30.60 | 28.41 | 30.58 | +3.59% | |
| 28.70 | 30.00 | 28.23 | 29.52 | +3.58% | |
| 26.60 | 28.63 | 26.25 | 28.50 | +10.25% | |
| 25.08 | 25.87 | 24.93 | 25.85 | +1.57% | |
| 25.68 | 25.79 | 25.30 | 25.45 | -1.59% | |
| 25.52 | 25.89 | 25.32 | 25.86 | +0.31% | |
| 26.14 | 26.55 | 25.69 | 25.78 | -1.53% | |
| 26.10 | 26.36 | 25.90 | 26.18 | -0.83% | |
| 25.61 | 26.66 | 25.61 | 26.40 | +2.48% | |
| 25.78 | 26.07 | 25.68 | 25.76 | +0.51% | |
| 25.59 | 25.86 | 25.46 | 25.63 | 0.00% | |
| 25.49 | 25.74 | 25.34 | 25.63 | +0.51% | |
| 25.42 | 25.69 | 25.29 | 25.50 | -0.16% | |
| 25.15 | 25.72 | 25.06 | 25.54 | +2.12% | |
| 25.49 | 25.55 | 24.70 | 25.01 | -2.11% | |
| 26.15 | 26.26 | 25.55 | 25.55 | -1.92% | |
| 25.51 | 26.10 | 25.23 | 26.05 | +2.68% | |
| 26.32 | 26.34 | 25.16 | 25.37 | -3.02% | |
| 25.69 | 26.21 | 25.64 | 26.16 | +2.51% | |
| 25.20 | 25.61 | 24.99 | 25.52 | +1.31% | |
| 25.40 | 25.40 | 24.93 | 25.19 | -0.90% | |
| 24.99 | 26.11 | 24.70 | 25.42 | +1.84% | |
| 24.56 | 25.04 | 24.56 | 24.96 | +1.18% | |
| 24.28 | 24.70 | 24.01 | 24.67 | +1.61% | |
| 23.94 | 24.34 | 23.79 | 24.28 | +1.97% | |
| 23.54 | 23.94 | 23.54 | 23.81 | +0.89% | |
| 23.53 | 23.82 | 23.35 | 23.60 | +1.59% | |
| 22.90 | 23.57 | 22.90 | 23.23 | +0.13% | |
| 23.51 | 23.77 | 23.05 | 23.20 | -0.47% | |
| 24.00 | 24.21 | 23.25 | 23.31 | -2.51% | |
| 23.94 | 24.12 | 23.78 | 23.91 | +0.50% | |
| 23.73 | 23.89 | 23.34 | 23.79 | +1.06% | |
| 23.40 | 23.74 | 23.21 | 23.54 | +0.94% | |
| 23.10 | 23.75 | 22.97 | 23.32 | +1.97% | |
| 22.68 | 23.20 | 22.68 | 22.87 | +0.40% | |
| 22.35 | 22.95 | 22.30 | 22.78 | +1.06% | |
| 22.01 | 22.72 | 21.79 | 22.54 | +4.30% | |
| 22.30 | 22.30 | 21.57 | 21.61 | -4.08% | |
| 21.94 | 22.54 | 21.86 | 22.53 | +2.08% | |
| 22.46 | 22.55 | 22.05 | 22.07 | -2.86% | |
| 22.45 | 22.75 | 22.44 | 22.72 | +1.29% | |
| 22.49 | 22.62 | 21.83 | 22.43 | -0.66% | |
| 22.90 | 22.99 | 22.48 | 22.58 | -1.44% | |
| 22.54 | 23.04 | 22.54 | 22.91 | +2.00% | |
| 22.47 | 22.55 | 22.25 | 22.46 | +0.27% | |
| 22.36 | 22.46 | 22.05 | 22.40 | -0.44% | |
| 22.14 | 22.71 | 21.18 | 22.50 | +1.12% | |
| 22.39 | 22.61 | 22.10 | 22.25 | -1.16% | |
| 22.43 | 22.78 | 22.39 | 22.51 | +0.94% | |
| 22.56 | 22.56 | 22.04 | 22.30 | -1.55% | |
| 22.68 | 22.97 | 22.51 | 22.65 | +0.67% | |
| 22.73 | 23.01 | 22.25 | 22.50 | -2.09% | |
| 23.13 | 23.13 | 22.49 | 22.98 | -0.48% | |
| 23.50 | 23.50 | 22.93 | 23.09 | -1.45% | |
| 23.36 | 23.64 | 23.03 | 23.43 | +0.21% | |
| 23.47 | 23.75 | 23.21 | 23.38 | +0.04% | |
| 23.21 | 23.41 | 23.12 | 23.37 | +1.61% | |
| 22.70 | 23.17 | 22.70 | 23.00 | +1.63% | |
| 22.71 | 23.18 | 22.44 | 22.63 | -1.35% | |
| 22.86 | 23.19 | 22.73 | 22.94 | -0.13% | |
| 22.58 | 23.27 | 22.58 | 22.97 | +0.44% | |
| 22.84 | 23.10 | 22.55 | 22.87 | +0.09% | |
| 22.88 | 23.13 | 22.81 | 22.85 | +0.53% | |
| 22.81 | 23.12 | 22.14 | 22.73 | -0.39% | |
| 23.65 | 23.79 | 21.99 | 22.82 | -4.92% | |
| 23.81 | 24.02 | 23.57 | 24.00 | +1.52% | |
| 23.47 | 23.82 | 23.45 | 23.64 | +0.34% | |
| 23.88 | 24.00 | 23.46 | 23.56 | -1.79% | |
| 23.78 | 24.03 | 23.76 | 23.99 | +0.76% | |
| 24.00 | 24.12 | 23.66 | 23.81 | +0.46% | |
| 23.81 | 23.88 | 23.49 | 23.70 | -0.84% | |
| 23.94 | 23.99 | 23.57 | 23.90 | -0.08% | |
| 23.76 | 23.99 | 23.45 | 23.92 | +0.08% | |
| 23.62 | 23.92 | 23.45 | 23.90 | +0.38% | |
| 24.10 | 24.10 | 23.69 | 23.81 | -1.69% | |
| 23.84 | 24.38 | 23.69 | 24.22 | +1.42% | |
| 23.84 | 24.12 | 23.68 | 23.88 | +2.98% | |
| 23.05 | 23.32 | 22.92 | 23.19 | -0.13% | |
| 22.65 | 23.34 | 22.61 | 23.22 | +1.98% | |
| 22.14 | 22.80 | 22.07 | 22.77 | +0.84% | |
| 22.11 | 22.69 | 22.11 | 22.58 | +2.45% | |
| 22.00 | 22.33 | 21.72 | 22.04 | +1.71% | |
| 21.70 | 21.87 | 21.54 | 21.67 | +0.88% | |
| 21.56 | 21.75 | 21.46 | 21.48 | -1.38% | |
| 21.40 | 21.78 | 21.40 | 21.78 | +0.65% | |
| 21.69 | 21.78 | 21.31 | 21.64 | +0.98% | |
| 21.07 | 21.64 | 21.07 | 21.43 | +0.47% | |
| 21.22 | 21.73 | 20.99 | 21.33 | +2.99% | |
| 20.88 | 20.94 | 20.48 | 20.71 | -0.34% | |
| 20.16 | 20.92 | 20.00 | 20.78 | +2.26% | |
| 20.78 | 20.84 | 20.24 | 20.32 | -2.78% | |
| 21.12 | 21.72 | 20.63 | 20.90 | -0.10% | |
| 20.87 | 21.11 | 20.65 | 20.92 | +1.21% | |
| 20.86 | 21.01 | 20.36 | 20.67 | -1.15% | |
| 20.48 | 21.01 | 20.43 | 20.91 | -0.43% | |
| 21.15 | 21.28 | 20.70 | 21.00 | -1.87% | |
| 21.19 | 21.87 | 21.04 | 21.40 | +0.42% | |
| 20.94 | 21.31 | 20.37 | 21.31 | -0.14% | |
| 21.02 | 21.34 | 20.70 | 21.34 | -1.75% | |
| 21.48 | 21.74 | 21.18 | 21.72 | -0.28% | |
| 21.81 | 22.07 | 21.65 | 21.78 | +0.93% | |
| 21.06 | 21.73 | 20.92 | 21.58 | -0.69% | |
| 20.85 | 21.99 | 20.54 | 21.73 | +1.78% | |
| 21.56 | 21.81 | 20.91 | 21.35 | -3.26% | |
| 22.21 | 22.50 | 21.77 | 22.07 | -0.18% | |
| 21.75 | 22.16 | 21.47 | 22.11 | +2.65% | |
| 21.55 | 21.71 | 21.35 | 21.54 | 0.00% | |
| 22.58 | 22.75 | 21.34 | 21.54 | -4.65% | |
| 22.48 | 22.79 | 22.07 | 22.59 | +0.49% | |
| 22.13 | 22.58 | 22.13 | 22.48 | +0.45% | |
| 22.67 | 23.26 | 22.29 | 22.38 | -1.54% | |
| 22.52 | 22.88 | 22.00 | 22.73 | +1.29% | |
| 22.25 | 22.63 | 22.05 | 22.44 | +0.04% | |
| 23.18 | 23.24 | 21.97 | 22.43 | -1.84% | |
| 23.20 | 23.35 | 22.46 | 22.85 | -0.87% | |
| 23.05 | 23.36 | 22.70 | 23.05 | -0.39% | |
| 23.05 | 23.55 | 22.97 | 23.14 | -0.34% | |
| 23.15 | 23.48 | 23.07 | 23.22 | +1.00% | |
| 22.64 | 23.12 | 22.52 | 22.99 | +1.05% | |
| 22.50 | 23.21 | 22.07 | 22.75 | +2.11% | |
| 21.82 | 22.36 | 21.66 | 22.28 | +1.78% | |
| 21.87 | 22.20 | 21.65 | 21.89 | +0.88% | |
| 21.49 | 21.93 | 21.49 | 21.70 | -0.14% | |
| 21.25 | 21.74 | 21.13 | 21.73 | +4.07% | |
| 20.81 | 21.10 | 20.59 | 20.88 | +0.14% | |
| 20.82 | 21.00 | 20.56 | 20.85 | +0.14% | |
| 21.39 | 21.39 | 20.43 | 20.82 | -2.07% | |
| 22.71 | 22.71 | 20.90 | 21.26 | -4.28% | |
| 21.67 | 22.48 | 21.64 | 22.21 | +2.82% | |
| 20.57 | 21.67 | 20.46 | 21.60 | +6.04% | |
| 20.41 | 20.71 | 20.20 | 20.37 | -2.26% | |
| 20.95 | 21.00 | 20.66 | 20.84 | -0.76% | |
| 20.45 | 21.16 | 20.45 | 21.00 | +2.59% | |
| 20.03 | 20.47 | 19.82 | 20.47 | +2.40% | |
| 20.01 | 20.01 | 19.72 | 19.99 | +0.55% | |
| 20.06 | 20.19 | 19.57 | 19.88 | -2.31% | |
| 20.85 | 21.00 | 20.18 | 20.35 | -2.07% | |
| 19.98 | 20.96 | 19.98 | 20.78 | +2.92% | |
| 20.63 | 20.63 | 19.91 | 20.19 | -1.13% | |
| 20.35 | 20.50 | 20.21 | 20.42 | -0.49% | |
| 19.79 | 20.78 | 19.79 | 20.52 | +4.11% | |
| 19.54 | 19.80 | 19.29 | 19.71 | +1.03% | |
| 19.54 | 19.70 | 19.27 | 19.51 | -1.37% | |
| 20.01 | 20.01 | 19.77 | 19.78 | -1.25% | |
| 20.06 | 20.10 | 19.79 | 20.03 | -0.15% | |
| 20.11 | 20.29 | 19.93 | 20.06 | -0.84% | |
| 20.15 | 20.31 | 20.01 | 20.23 | +0.40% | |
| 20.25 | 20.50 | 20.12 | 20.15 | -1.08% | |
| 20.20 | 20.47 | 20.19 | 20.37 | +1.04% | |
| 20.60 | 20.85 | 20.09 | 20.16 | -2.47% | |
| 20.69 | 20.79 | 20.41 | 20.67 | +1.17% | |
| 20.35 | 20.67 | 20.22 | 20.43 | +0.25% | |
| 20.56 | 20.58 | 20.26 | 20.38 | -0.49% | |
| 20.62 | 21.00 | 20.36 | 20.48 | 0.00% | |
| 20.68 | 20.72 | 20.31 | 20.48 | -0.05% | |
| 20.51 | 20.80 | 20.40 | 20.49 | -0.15% | |
| 20.06 | 20.70 | 19.64 | 20.52 | +3.32% | |
| 19.78 | 20.07 | 19.49 | 19.86 | +1.38% | |
| 19.42 | 19.69 | 19.29 | 19.59 | +1.61% | |
| 19.23 | 19.45 | 19.13 | 19.28 | -0.36% | |
| 19.27 | 19.59 | 19.05 | 19.35 | -0.31% | |
| 18.99 | 19.45 | 18.83 | 19.41 | +2.97% | |
| 19.11 | 19.20 | 18.77 | 18.85 | -1.21% | |
| 18.70 | 19.19 | 18.70 | 19.08 | +1.44% | |
| 18.84 | 18.98 | 18.75 | 18.81 | -0.21% | |
| 18.79 | 19.06 | 18.70 | 18.85 | -0.48% | |
| 18.32 | 19.01 | 18.32 | 18.94 | +3.95% | |
| 17.93 | 18.27 | 17.69 | 18.22 | +1.05% | |
| 17.43 | 18.14 | 17.34 | 18.03 | +4.34% | |
| 17.38 | 17.67 | 17.22 | 17.28 | +0.47% | |
| 17.05 | 17.26 | 17.04 | 17.20 | +0.58% | |
| 16.83 | 17.20 | 16.83 | 17.10 | +0.94% | |
| 17.52 | 17.74 | 16.81 | 16.94 | -3.75% | |
| 17.56 | 17.70 | 17.35 | 17.60 | -1.01% | |
| 17.93 | 18.10 | 17.61 | 17.78 | -1.22% | |
| 17.95 | 18.17 | 17.87 | 18.00 | +0.95% | |
| 17.51 | 17.98 | 17.51 | 17.83 | +2.47% | |
| 17.16 | 17.58 | 17.12 | 17.40 | +1.81% | |
| 16.70 | 17.11 | 16.70 | 17.09 | +2.34% | |
| 17.14 | 17.51 | 16.68 | 16.70 | -4.24% | |
| 17.23 | 17.56 | 17.23 | 17.44 | +1.69% | |
| 16.97 | 17.31 | 16.90 | 17.15 | +0.18% | |
| 16.78 | 17.13 | 16.61 | 17.12 | +2.09% | |
| 16.84 | 17.08 | 16.72 | 16.77 | -1.29% | |
| 16.53 | 17.26 | 16.53 | 16.99 | +1.55% | |
| 17.06 | 17.68 | 16.56 | 16.73 | -0.95% | |
| 16.74 | 17.30 | 15.62 | 16.89 | -3.65% | |
| 17.62 | 17.71 | 17.40 | 17.53 | -0.17% | |
| 17.37 | 17.91 | 17.07 | 17.56 | +3.35% | |
| 17.53 | 17.84 | 16.99 | 16.99 | -4.07% | |
| 18.44 | 18.71 | 17.39 | 17.71 | -3.44% | |
| 18.37 | 18.57 | 18.23 | 18.34 | -0.38% | |
| 18.05 | 18.44 | 17.98 | 18.41 | +2.51% | |
| 17.79 | 18.02 | 17.66 | 17.96 | +1.24% | |
| 18.61 | 18.91 | 17.55 | 17.74 | -5.94% | |
| 19.16 | 19.16 | 18.58 | 18.86 | -1.00% | |
| 18.34 | 19.13 | 18.32 | 19.05 | +2.64% | |
| 18.43 | 18.64 | 18.24 | 18.56 | +1.81% | |
| 18.97 | 19.15 | 18.21 | 18.23 | -4.05% | |
| 18.90 | 19.06 | 18.65 | 19.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMTB chart for longer ranges.