Amerant Bancorp Inc (NQ: AMTB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.08	18.08	16.92	17.32	260,355	-0.85(-4.70%)
May 30, 2023	18.38	18.38	17.95	18.17	40,704	-0.17(-0.91%)
May 26, 2023	18.08	18.38	17.94	18.34	32,034	+0.29(+1.63%)
May 25, 2023	18.02	18.10	17.76	18.04	45,694	-0.11(-0.60%)
May 24, 2023	18.18	18.21	17.71	18.15	58,852	-0.07(-0.38%)
May 23, 2023	17.99	18.46	17.65	18.22	59,622	+0.28(+1.59%)
May 22, 2023	17.73	18.01	17.37	17.94	75,654	+0.21(+1.16%)
May 19, 2023	17.95	17.95	17.35	17.73	73,220	+0.12(+0.67%)
May 18, 2023	17.45	17.66	16.98	17.61	66,405	+0.17(+0.96%)
May 17, 2023	16.73	17.54	16.52	17.44	101,812	+0.91(+5.52%)
May 16, 2023	16.61	16.87	16.39	16.53	44,087	-0.14(-0.82%)
May 15, 2023	16.27	16.81	16.27	16.67	74,611	+0.43(+2.63%)
May 12, 2023	15.92	16.29	15.75	16.24	80,970	+0.37(+2.32%)
May 11, 2023	15.94	16.07	15.43	15.87	78,543	-0.35(-2.17%)
May 10, 2023	16.29	16.29	15.83	16.23	70,108	+0.21(+1.34%)
May 09, 2023	16.23	16.46	15.51	16.01	41,213	-0.36(-2.20%)
May 08, 2023	16.81	16.83	16.20	16.37	44,413	-0.18(-1.06%)
May 05, 2023	16.87	16.95	16.20	16.55	80,589	+0.36(+2.23%)
May 04, 2023	15.99	16.41	15.41	16.19	112,592	-0.10(-0.60%)
May 03, 2023	15.90	16.81	15.74	16.28	108,453	+0.48(+3.02%)
May 02, 2023	17.78	17.78	15.79	15.81	70,836	-2.05(-11.48%)
May 01, 2023	18.12	18.29	17.75	17.86	62,278	-0.29(-1.61%)
Apr 28, 2023	17.99	18.39	17.79	18.15	84,246	+0.09(+0.49%)
Apr 27, 2023	17.85	18.68	17.85	18.06	74,486	+0.25(+1.42%)
Apr 26, 2023	17.68	17.88	17.43	17.81	73,190	+0.09(+0.50%)
Apr 25, 2023	17.76	18.17	17.63	17.72	104,659	-0.36(-2.00%)
Apr 24, 2023	17.72	18.29	17.69	18.08	80,715	+0.23(+1.31%)
Apr 21, 2023	18.35	18.35	17.15	17.85	113,184	-0.82(-4.39%)
Apr 20, 2023	18.58	18.68	18.34	18.67	80,367	-0.05(-0.26%)
Apr 19, 2023	18.35	18.90	18.19	18.71	72,594	+0.30(+1.64%)
Apr 18, 2023	19.14	19.29	18.23	18.41	64,863	-0.76(-3.97%)
Apr 17, 2023	18.81	19.20	18.56	19.17	84,650	+0.24(+1.29%)
Apr 14, 2023	19.52	19.52	18.86	18.93	69,128	-0.32(-1.67%)
Apr 13, 2023	19.04	19.47	18.86	19.25	61,876	+0.20(+1.02%)
Apr 12, 2023	19.44	19.55	18.96	19.06	57,659	-0.26(-1.36%)
Apr 11, 2023	20.64	20.73	19.27	19.32	108,083	-1.22(-5.94%)
Apr 10, 2023	19.89	20.72	19.89	20.54	116,669	+0.49(+2.43%)
Apr 06, 2023	20.15	20.45	19.99	20.05	50,258	-0.19(-0.92%)
Apr 05, 2023	20.26	20.45	20.04	20.24	54,065	-0.26(-1.28%)
Apr 04, 2023	21.50	21.50	20.30	20.50	60,399	-1.02(-4.76%)
Apr 03, 2023	21.32	21.81	21.18	21.52	124,376	+0.29(+1.38%)
Mar 31, 2023	20.84	21.36	20.65	21.23	461,125	+0.45(+2.16%)
Mar 30, 2023	21.46	21.46	20.77	20.78	91,542	-0.44(-2.07%)
Mar 29, 2023	21.79	22.03	21.03	21.22	93,304	-0.49(-2.25%)
Mar 28, 2023	21.72	21.86	21.46	21.71	71,422	-0.08(-0.36%)
Mar 27, 2023	21.86	22.05	21.58	21.79	76,010	+0.23(+1.09%)
Mar 24, 2023	21.01	21.55	20.81	21.55	106,836	+0.32(+1.52%)
Mar 23, 2023	21.93	21.93	20.98	21.23	83,793	-0.48(-2.20%)
Mar 22, 2023	22.77	22.77	21.71	21.71	72,854	-1.17(-5.12%)
Mar 21, 2023	21.98	23.06	21.98	22.88	111,919	+1.35(+6.25%)
Mar 20, 2023	22.33	22.89	21.32	21.53	125,731	-0.47(-2.13%)
Mar 17, 2023	22.93	22.93	21.93	22.00	139,435	-1.26(-5.41%)
Mar 16, 2023	22.18	23.62	21.90	23.26	118,844	+0.77(+3.43%)
Mar 15, 2023	22.26	22.58	21.70	22.49	150,598	-0.52(-2.25%)
Mar 14, 2023	24.00	24.24	22.80	23.01	161,773	+0.64(+2.88%)
Mar 13, 2023	24.02	24.02	22.24	22.36	130,967	-2.26(-9.19%)
Mar 10, 2023	24.43	25.05	24.05	24.63	100,082	-0.19(-0.75%)
Mar 09, 2023	25.90	25.90	24.41	24.81	78,160	-1.28(-4.90%)
Mar 08, 2023	26.21	26.31	25.85	26.09	55,615	-0.13(-0.48%)
Mar 07, 2023	26.84	26.84	26.17	26.22	32,046	-0.67(-2.50%)
Mar 06, 2023	27.35	27.35	26.73	26.89	47,019	-0.34(-1.25%)
Mar 03, 2023	27.12	27.33	27.06	27.23	44,151	+0.19(+0.69%)
Mar 02, 2023	27.47	27.47	26.97	27.05	32,200	-0.70(-2.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.